Premium
Kongsberg Gruppen ASA (PK) (KBGGY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -3.81733856582 | 56.06 | 57.06 | 53.92 | 802 | 56.13392682 | DR |
| 4 | -3.61 | -6.27498696332 | 57.53 | 60.32 | 53.795 | 3236 | 57.29223633 | DR |
| 12 | 0.22 | 0.409683426443 | 53.7 | 63 | 50.82 | 3079 | 54.85503198 | DR |
| 26 | 11.92 | 28.380952381 | 42 | 63 | 42 | 2024 | 54.0166733 | DR |
| 52 | 29.89 | 124.386183937 | 24.03 | 63 | 24.03 | 2046 | 41.48505816 | DR |
| 156 | 31.84 | 144.202898551 | 22.08 | 63 | 21.52 | 2021 | 41.45054846 | DR |
| 260 | 31.84 | 144.202898551 | 22.08 | 63 | 21.52 | 2021 | 41.45054846 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 53.92 | 0 | 0.00 | 53.92 | 53.92 | 53.92 | 0 |
| 1736288940 | 53.92 | -3.14 | -5.50 | 53.92 | 53.92 | 53.92 | 333 |
| 1736202180 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1735942980 | 57.06 | 1.61 | 2.90 | 55.46 | 57.06 | 54.4024 | 1337 |
| 1735856700 | 55.4524 | -0.61 | -1.08 | 56.06 | 56.06 | 55.4524 | 735 |
| 1735684020 | 56.06 | 0 | 0.00 | 56.06 | 56.06 | 56.06 | 0 |
| 1735597620 | 56.06 | 0 | 0.00 | 56.06 | 56.06 | 56.06 | 0 |
| 1735338420 | 56.06 | 0 | 0.00 | 56.06 | 56.06 | 56.06 | 0 |
| 1735252020 | 56.06 | -0.75 | -1.32 | 59.6 | 59.6 | 56.06 | 480 |
| 1735078800 | 56.811 | 0 | 0.00 | 56.811 | 56.811 | 56.811 | 0 |
| 1734992400 | 56.811 | 3.01 | 5.59 | 56.04 | 56.811 | 56.04 | 499 |
| 1734733200 | 53.805 | -5.56 | -9.36 | 55 | 55 | 53.795 | 725 |
| 1734647340 | 59.36 | 0 | 0.00 | 59.36 | 59.36 | 59.36 | 0 |
| 1734560940 | 59.36 | -0.01 | -0.02 | 59.36 | 59.36 | 59.36 | 274 |
| 1734474360 | 59.37 | -0.95 | -1.57 | 55.35 | 59.37 | 55.35 | 551 |
| 1734388140 | 60.32 | 3.08 | 5.38 | 60.32 | 60.32 | 60.32 | 179 |
| 1734128940 | 57.24 | -0.78 | -1.34 | 57.24 | 57.24 | 57.24 | 161 |
| 1734042480 | 58.02 | 0.62 | 1.08 | 59.92 | 59.92 | 58.02 | 458 |
| 1733955900 | 57.4 | 2.42 | 4.40 | 57.53 | 57.53 | 56.82 | 33103 |
| 1733869200 | 54.98 | 0 | 0.00 | 54.98 | 54.98 | 54.98 | 0 |
| 1733782800 | 54.98 | -7.06 | -11.38 | 59 | 59 | 54.98 | 493 |
| 1733523600 | 62.04 | -0.96 | -1.52 | 62.04 | 62.04 | 62.04 | 183 |
| 1733437500 | 63 | 0.44 | 0.70 | 63 | 63 | 63 | 395 |
| 1733351100 | 62.56 | 0 | 0.00 | 62.56 | 62.56 | 62.56 | 0 |
| 1733264700 | 62.56 | 3.88 | 6.60 | 62.56 | 62.56 | 62.56 | 358 |
| 1733178180 | 58.685 | -0.01 | -0.01 | 58.685 | 58.685 | 58.685 | 218 |
| 1732918200 | 58.69 | 0.82 | 1.42 | 58.69 | 58.69 | 58.69 | 220 |
| 1732746540 | 57.87 | 0 | 0.00 | 57.87 | 57.87 | 57.87 | 0 |
| 1732660140 | 57.87 | 1.47 | 2.60 | 57.84 | 57.87 | 57.84 | 790 |
| 1732573200 | 56.405 | 0 | 0.00 | 56.405 | 56.405 | 56.405 | 0 |
| 1732314000 | 56.405 | 2.88 | 5.37 | 56.405 | 56.405 | 56.405 | 145 |
| 1732228140 | 53.53 | 0 | 0.00 | 53.53 | 53.53 | 53.53 | 0 |
| 1732141740 | 53.53 | -0.67 | -1.24 | 53.53 | 53.53 | 53.53 | 204 |
| 1732055040 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1731968640 | 54.2 | 0.09 | 0.16 | 54.2 | 54.2 | 54.2 | 622 |
| 1731709200 | 54.115 | 0 | 0.00 | 54.115 | 54.115 | 54.115 | 0 |
| 1731622800 | 54.115 | -1.04 | -1.88 | 55 | 55 | 54.115 | 457 |
| 1731536760 | 55.15 | 1.77 | 3.31 | 54.2 | 56 | 54.2 | 469 |
| 1731450480 | 53.385 | -0.82 | -1.50 | 53.385 | 53.385 | 53.385 | 497 |
| 1731363600 | 54.2 | 3.37 | 6.63 | 50.84 | 54.2 | 50.84 | 339 |
| 1731104400 | 50.83 | -0.66 | -1.28 | 51.25 | 52.12 | 50.82 | 2518 |
| 1731018000 | 51.49 | 0 | 0.00 | 51.49 | 51.49 | 51.49 | 0 |
| 1730931600 | 51.49 | -0.57 | -1.09 | 51.49 | 51.49 | 51.49 | 354 |
| 1730845680 | 52.06 | 1.01 | 1.98 | 52.06 | 52.06 | 52.06 | 136 |
| 1730759160 | 51.05 | -1.05 | -2.02 | 51.05 | 51.05 | 51.05 | 456 |
| 1730496180 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1730409780 | 52.1 | -1.35 | -2.53 | 52.955 | 52.955 | 52.1 | 8380 |
| 1730323500 | 53.4524 | -0.75 | -1.38 | 53.4524 | 53.4524 | 53.4524 | 44937 |
| 1730237280 | 54.2 | 2.7 | 5.24 | 53.625 | 54.2 | 53.43 | 6385 |
| 1730150400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729891200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729804800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729718400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729632000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729545600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729286400 | 51.5 | -2.7 | -4.98 | 51.5 | 51.5 | 51.5 | 174 |
| 1729200360 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1729113960 | 54.2 | 1.95 | 3.73 | 53.7 | 54.2 | 53.7 | 200 |
| 1729027680 | 52.25 | -2.03 | -3.74 | 54.2 | 54.2 | 52.25 | 494 |
| 1728941220 | 54.28 | 4.28 | 8.56 | 52.5 | 54.28 | 52.5 | 1158 |
| 1728657000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728570600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728484200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
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
