Premium
Kbr Inc (K6B)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 46.6 | 47.8 | 46 | 82 | 47.04939271 | DE |
| 4 | -4.4 | -8.62745098039 | 51 | 51 | 45 | 124 | 46.9979137 | DE |
| 12 | -6.4 | -12.0754716981 | 53 | 58.5 | 45 | 97 | 51.28031447 | DE |
| 26 | -9.4 | -16.7857142857 | 56 | 69 | 45 | 157 | 55.90433134 | DE |
| 52 | -8.9 | -16.036036036 | 55.5 | 69 | 45 | 122 | 56.74978653 | DE |
| 156 | -9.9 | -17.5221238938 | 56.5 | 69 | 45 | 119 | 54.85973349 | DE |
| 260 | 20.8 | 80.6201550388 | 25.8 | 69 | 24 | 117 | 47.10337497 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1741728420 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1741642020 | 47.6 | 1.2 | 2.59 | 47.8 | 47.8 | 47.6 | 144 |
| 1741382820 | 46.4 | 0.2 | 0.43 | 46.6 | 46.6 | 46.4 | 41 |
| 1741296420 | 46.2 | -0.4 | -0.86 | 46.6 | 46.6 | 46 | 62 |
| 1741210020 | 46.6 | -0.4 | -0.85 | 46.6 | 46.6 | 46.6 | 128 |
| 1741123620 | 47 | 1.2 | 2.62 | 45.8 | 47 | 45.6 | 232 |
| 1741037220 | 45.8 | 0.6 | 1.33 | 47.4 | 47.4 | 45.8 | 283 |
| 1740778020 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1740691620 | 45.2 | -0.2 | -0.44 | 45.2 | 45.2 | 45.2 | 100 |
| 1740605220 | 45.4 | -0.2 | -0.44 | 45.4 | 45.4 | 45.4 | 20 |
| 1740518820 | 45.6 | -0.6 | -1.30 | 46 | 46 | 45 | 379 |
| 1740432420 | 46.2 | -1.4 | -2.94 | 46.8 | 47.6 | 46.2 | 171 |
| 1740173220 | 47.6 | -1.2 | -2.46 | 47.4 | 47.6 | 47.4 | 125 |
| 1740086820 | 48.8 | -0.6 | -1.21 | 48.8 | 48.8 | 48.8 | 16 |
| 1740000420 | 49.4 | 0 | 0.00 | 49.6 | 50 | 49.4 | 72 |
| 1739914020 | 49.4 | -0.6 | -1.20 | 49.4 | 49.4 | 49.4 | 85 |
| 1739827620 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 1 |
| 1739568420 | 50.5 | 0.5 | 1.00 | 49.6 | 50.5 | 49.6 | 40 |
| 1739482020 | 50 | -2 | -3.85 | 51 | 51 | 50 | 210 |
| 1739395620 | 52 | -1 | -1.89 | 52 | 52 | 52 | 40 |
| 1739309220 | 53 | -0.5 | -0.93 | 53 | 53 | 53 | 30 |
| 1739222820 | 53.5 | 1 | 1.90 | 53.5 | 53.5 | 53.5 | 37 |
| 1738963620 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 50 |
| 1738877220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 11 |
| 1738790820 | 52 | 0.5 | 0.97 | 51 | 52 | 51 | 22 |
| 1738704420 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 201 |
| 1738618020 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 40 |
| 1738358820 | 52 | -0.5 | -0.95 | 54 | 54 | 51.5 | 106 |
| 1738272420 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 190 |
| 1738186020 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 19 |
| 1738099620 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53.5 | 18 |
| 1738013220 | 53 | -1 | -1.85 | 52.5 | 54 | 52.5 | 331 |
| 1737754020 | 54 | -2 | -3.57 | 54 | 54 | 53.5 | 103 |
| 1737667620 | 56 | -2 | -3.45 | 57.5 | 57.5 | 56 | 23 |
| 1737581220 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 100 |
| 1737494820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 217 |
| 1737408420 | 57.5 | -0.5 | -0.86 | 57.5 | 57.5 | 57.5 | 8 |
| 1737149220 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 299 |
| 1737062820 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 58.5 | 10 |
| 1736976420 | 57.5 | 0.5 | 0.88 | 57.5 | 57.5 | 57.5 | 1 |
| 1736890020 | 57 | 1 | 1.79 | 57 | 57 | 57 | 40 |
| 1736803620 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1736544420 | 56 | 1 | 1.82 | 56 | 56 | 56 | 20 |
| 1736458020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1736371620 | 55 | -1 | -1.79 | 57.5 | 57.5 | 55 | 370 |
| 1736285220 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 60 |
| 1736198820 | 55.5 | -1.5 | -2.63 | 57.5 | 57.5 | 55.5 | 91 |
| 1735939620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1735853220 | 57 | 3 | 5.56 | 56.5 | 57 | 56.5 | 49 |
| 1735594020 | 54 | -0.5 | -0.92 | 55 | 55 | 54 | 20 |
| 1735334820 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 117 |
| 1734989220 | 54.5 | -1 | -1.80 | 54.5 | 54.5 | 54.5 | 15 |
| 1734730020 | 55.5 | 2.5 | 4.72 | 55.5 | 55.5 | 55.5 | 15 |
| 1734643620 | 53 | -1 | -1.85 | 53 | 53 | 53 | 8 |
| 1734557220 | 54 | 0 | 0.00 | 54 | 54.5 | 53.5 | 1871 |
| 1734470820 | 54 | -1.5 | -2.70 | 54 | 54 | 54 | 417 |
| 1734384420 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55 | 368 |
| 1734125220 | 56 | 0 | 0.00 | 56 | 56 | 56 | 5 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
