Premium
Kongsberg Gruppen ASA (KOZ)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.25 | 5.40958268934 | 97.05 | 107.9 | 95.35 | 1913 | 103.26861669 | DE |
| 4 | 6.2 | 6.45161290323 | 96.1 | 107.9 | 91 | 950 | 99.49105047 | DE |
| 12 | 8.35 | 8.88770622672 | 93.95 | 107.9 | 85.05 | 988 | 93.85579365 | DE |
| 26 | 29.85 | 41.2008281573 | 72.45 | 107.9 | 72.15 | 1553 | 86.74790652 | DE |
| 52 | 62.92 | 159.776536313 | 39.38 | 107.9 | 37.06 | 1434 | 74.05981288 | DE |
| 156 | 64.320001 | 169.352297771 | 37.979999 | 107.9 | 37.06 | 1269 | 72.21021857 | DE |
| 260 | 64.320001 | 169.352297771 | 37.979999 | 107.9 | 37.06 | 1269 | 72.21021857 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726777560 | 88.3 | 1.8 | 2.08 | 85.75 | 88.8 | 85.75 | 329 |
| 1726691220 | 86.5 | 0.55 | 0.64 | 85.45 | 86.95 | 85.45 | 509 |
| 1726604760 | 85.95 | -7.05 | -7.58 | 93.15 | 93.15 | 85.05 | 2381 |
| 1726518420 | 93 | 0.4 | 0.43 | 93.05 | 94 | 92.85 | 1450 |
| 1726259160 | 92.6 | 0.65 | 0.71 | 91.3 | 93.45 | 91.3 | 290 |
| 1726172760 | 91.95 | 2.4 | 2.68 | 89.95 | 91.95 | 89.55 | 384 |
| 1726086360 | 89.55 | 1.1 | 1.24 | 88.3 | 89.85 | 88.1 | 280 |
| 1725999960 | 88.45 | 1.3 | 1.49 | 87.1 | 88.8 | 87.1 | 298 |
| 1725913620 | 87.15 | -0.5 | -0.57 | 88.1 | 88.8 | 86.05 | 5758 |
| 1725654360 | 87.65 | -1.35 | -1.52 | 89.3 | 89.85 | 87.65 | 283 |
| 1725567960 | 89 | -2.8 | -3.05 | 90.65 | 90.65 | 87.85 | 1042 |
| 1725481560 | 91.8 | 0.4 | 0.44 | 90.15 | 92.15 | 90.15 | 1586 |
| 1725395160 | 91.4 | -1.65 | -1.77 | 93.35 | 93.4 | 91.4 | 926 |
| 1725308760 | 93.05 | -3.25 | -3.37 | 95.45 | 95.45 | 92.2 | 427 |
| 1725049560 | 96.3 | -0.65 | -0.67 | 96.8 | 96.8 | 95.15 | 1032 |
| 1724963160 | 96.95 | 2.45 | 2.59 | 93.55 | 97.55 | 93.55 | 953 |
| 1724876760 | 94.5 | 1.6 | 1.72 | 92.4 | 94.5 | 92.4 | 873 |
| 1724790420 | 92.9 | 0.95 | 1.03 | 92.2 | 92.9 | 91.2 | 462 |
| 1724704020 | 91.95 | -2.25 | -2.39 | 93.75 | 94.45 | 91.95 | 352 |
| 1724444820 | 94.2 | -0.5 | -0.53 | 93.95 | 94.2 | 92.6 | 748 |
| 1724358420 | 94.7 | 1.6 | 1.72 | 93.05 | 94.9 | 93.05 | 1823 |
| 1724271960 | 93.1 | -1.15 | -1.22 | 94.9 | 94.9 | 92.95 | 294 |
| 1724185560 | 94.25 | 0.85 | 0.91 | 93 | 94.3 | 92.75 | 608 |
| 1724099220 | 93.4 | -0.1 | -0.11 | 93.65 | 93.65 | 90.75 | 1575 |
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
