Premium
Kongsberg Gruppen ASA (KOZ)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -1.72570390554 | 110.1 | 111.8 | 106.4 | 578 | 109.28720609 | DE |
| 4 | -3.1 | -2.78526504942 | 111.3 | 117.9 | 106.1 | 1044 | 111.3728414 | DE |
| 12 | 20.35 | 23.1644849175 | 87.85 | 117.9 | 86.7 | 1012 | 102.689556 | DE |
| 26 | 29.850001 | 38.0982787249 | 78.349999 | 117.9 | 73.2 | 1365 | 93.08242743 | DE |
| 52 | 66.92 | 162.112403101 | 41.28 | 117.9 | 40.56 | 1499 | 77.42644287 | DE |
| 156 | 70.220001 | 184.886790018 | 37.979999 | 117.9 | 37.06 | 1253 | 74.64081293 | DE |
| 260 | 70.220001 | 184.886790018 | 37.979999 | 117.9 | 37.06 | 1253 | 74.64081293 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 109 | 1.9 | 1.77 | 106.4 | 110.3 | 106.4 | 266 |
| 1734557220 | 107.1 | -1.9 | -1.74 | 108.4 | 109.2 | 107.1 | 162 |
| 1734470820 | 109 | -0.7 | -0.64 | 110.1 | 110.1 | 107.2 | 947 |
| 1734384420 | 109.7 | -0.1 | -0.09 | 111.8 | 111.8 | 109.7 | 752 |
| 1734125220 | 109.8 | 0.3 | 0.27 | 110.1 | 110.2 | 109.6 | 765 |
| 1734038820 | 109.5 | 0.5 | 0.46 | 110.5 | 111.5 | 109.3 | 604 |
| 1733952420 | 109 | 2.6 | 2.44 | 107.5 | 109.9 | 107.1 | 490 |
| 1733866020 | 106.4 | -0.9 | -0.84 | 107 | 108.7 | 106.4 | 780 |
| 1733779620 | 107.3 | -6.1 | -5.38 | 113.4 | 113.4 | 106.1 | 3389 |
| 1733520420 | 113.4 | -3.2 | -2.74 | 116.5 | 116.5 | 112.9 | 812 |
| 1733434020 | 116.6 | -1.3 | -1.10 | 116.9 | 117.2 | 115.5 | 1443 |
| 1733347620 | 117.9 | 2.6 | 2.25 | 115.3 | 117.9 | 114.8 | 1090 |
| 1733261220 | 115.3 | -0.6 | -0.52 | 113.4 | 115.3 | 113 | 1533 |
| 1733174820 | 115.9 | 5.5 | 4.98 | 111.2 | 115.9 | 111.2 | 320 |
| 1732915620 | 110.4 | -2.2 | -1.95 | 112.3 | 112.3 | 109.9 | 1066 |
| 1732829220 | 112.6 | -0.7 | -0.62 | 113.8 | 113.8 | 111.6 | 549 |
| 1732742820 | 113.3 | 3.4 | 3.09 | 110 | 114 | 110 | 993 |
| 1732656420 | 109.9 | -3.1 | -2.74 | 112.7 | 112.8 | 109.5 | 1831 |
| 1732570020 | 113 | 1.2 | 1.07 | 111.5 | 114.6 | 111.3 | 1722 |
| 1732310820 | 111.8 | -0.1 | -0.09 | 111.3 | 111.8 | 109.7 | 1356 |
| 1732224420 | 111.9 | 5.8 | 5.47 | 106 | 112 | 106 | 2589 |
| 1732138020 | 106.1 | -0.4 | -0.38 | 106.5 | 107.2 | 106.1 | 265 |
| 1732051620 | 106.5 | 4.6 | 4.51 | 102.9 | 106.7 | 102.9 | 1030 |
| 1731965220 | 101.9 | -0.4 | -0.39 | 102.6 | 104.2 | 101.8 | 1169 |
| 1731705960 | 102.3 | -0.9 | -0.87 | 101.9 | 102.5 | 101.5 | 399 |
| 1731619560 | 103.2 | -3.1 | -2.92 | 105 | 106.8 | 103.2 | 1169 |
| 1731533160 | 106.3 | 5.3 | 5.25 | 100.7 | 107.9 | 100.7 | 4789 |
| 1731446820 | 101 | 1.4 | 1.41 | 99.4 | 101.3 | 99.4 | 558 |
| 1731360420 | 99.6 | 3.65 | 3.80 | 96.8 | 99.6 | 96.8 | 2503 |
| 1731101220 | 95.95 | -0.4 | -0.42 | 97.05 | 97.05 | 95.35 | 545 |
| 1731014760 | 96.35 | 4.1 | 4.44 | 92.65 | 96.35 | 92.65 | 1010 |
| 1730928360 | 92.25 | -2.7 | -2.84 | 95.3 | 96.7 | 91 | 2165 |
| 1730841960 | 94.95 | 1.45 | 1.55 | 92.75 | 94.95 | 92.75 | 110 |
| 1730755560 | 93.5 | -1.95 | -2.04 | 96.8 | 96.8 | 92.8 | 352 |
| 1730496360 | 95.45 | -0.05 | -0.05 | 95.5 | 96.4 | 95.35 | 324 |
| 1730409960 | 95.5 | -2.7 | -2.75 | 98.15 | 98.25 | 95.5 | 750 |
| 1730323560 | 98.2 | -1.1 | -1.11 | 98.7 | 98.7 | 98.2 | 503 |
| 1730237160 | 99.3 | 0.6 | 0.61 | 98.05 | 100 | 97.8 | 1408 |
| 1730150760 | 98.7 | 1.85 | 1.91 | 96.85 | 98.7 | 96.85 | 494 |
| 1729888020 | 96.85 | -1.8 | -1.82 | 98.4 | 98.4 | 95.9 | 230 |
| 1729801560 | 98.65 | 5.05 | 5.40 | 93.95 | 98.65 | 93.95 | 787 |
| 1729715160 | 93.6 | 0.15 | 0.16 | 93.4 | 94.2 | 93.4 | 93 |
| 1729628760 | 93.45 | 0.25 | 0.27 | 93.15 | 93.45 | 93.15 | 82 |
| 1729542360 | 93.2 | -1 | -1.06 | 93.95 | 94.55 | 92.8 | 773 |
| 1729283160 | 94.2 | -1.75 | -1.82 | 96.1 | 96.1 | 93.9 | 356 |
| 1729196760 | 95.95 | 0.85 | 0.89 | 95.45 | 96.95 | 95.45 | 1741 |
| 1729110360 | 95.1 | -1 | -1.04 | 95.4 | 96.05 | 94.85 | 287 |
| 1729023960 | 96.1 | 0.8 | 0.84 | 95.9 | 98 | 94.6 | 1146 |
| 1728937620 | 95.3 | 4.45 | 4.90 | 91.7 | 96.35 | 91.7 | 994 |
| 1728678360 | 90.85 | -1.5 | -1.62 | 92.25 | 92.25 | 89.6 | 1973 |
| 1728591960 | 92.35 | 1 | 1.09 | 91.55 | 92.45 | 90.6 | 321 |
| 1728505560 | 91.35 | -2.05 | -2.19 | 93.1 | 94.15 | 91.3 | 443 |
| 1728419160 | 93.4 | 2 | 2.19 | 92.85 | 94.95 | 92.85 | 2869 |
| 1728332760 | 91.4 | -0.35 | -0.38 | 91.15 | 92.4 | 90.9 | 821 |
| 1728073560 | 91.75 | -0.4 | -0.43 | 93.15 | 93.15 | 91.25 | 981 |
| 1727987220 | 92.15 | -1.7 | -1.81 | 93.15 | 93.75 | 92.15 | 173 |
| 1727900820 | 93.85 | 1.1 | 1.19 | 93.3 | 95 | 93.25 | 1878 |
| 1727814420 | 92.75 | 5.8 | 6.67 | 88.25 | 92.8 | 88.25 | 980 |
| 1727728020 | 86.95 | -0.2 | -0.23 | 87.2 | 88 | 86.7 | 401 |
| 1727468760 | 87.15 | -2.1 | -2.35 | 87.85 | 88 | 87.15 | 412 |
| 1727382360 | 89.25 | -0.75 | -0.83 | 88.85 | 89.25 | 86.25 | 1244 |
| 1727295960 | 90 | 1.75 | 1.98 | 88.45 | 90 | 87.7 | 972 |
| 1727209560 | 88.25 | -2.05 | -2.27 | 88.05 | 88.9 | 87.4 | 585 |
| 1727123160 | 90.3 | 1.1 | 1.23 | 89.6 | 90.3 | 88.8 | 1015 |
| 1726864020 | 89.2 | 0.9 | 1.02 | 87.9 | 89.45 | 87.9 | 689 |
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
