Premium
Knorr Bremse AG (PK) (KNRRY)
USOTC
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 | 0.45 | 2.25 | 20 | 20.47 | 19.835 | 5546 | 20.24377091 | DR |
| 4 | 2.62 | 14.6943353898 | 17.83 | 20.47 | 17.83 | 7866 | 19.02936875 | DR |
| 12 | 1.51 | 7.97254487856 | 18.94 | 20.47 | 17.342 | 11093 | 18.4426313 | DR |
| 26 | 1.25 | 6.51041666667 | 19.2 | 22.4402 | 17.342 | 9024 | 19.4985068 | DR |
| 52 | 5.4765 | 36.5746151534 | 14.9735 | 22.4402 | 14.82 | 45871 | 18.71531758 | DR |
| 156 | -4.28 | -17.3069146785 | 24.73 | 26.07 | 10.17 | 74389 | 15.60442068 | DR |
| 260 | -6.41 | -23.8644825019 | 26.86 | 35.82 | 10.17 | 60912 | 18.86558871 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 20.45 | -0.02 | -0.10 | 20.31 | 20.45 | 20.28 | 7025 |
| 1739312940 | 20.47 | 0.18 | 0.89 | 20.37 | 20.47 | 20.3289 | 6848 |
| 1739226000 | 20.29 | 0.45 | 2.29 | 20.3075 | 20.3075 | 20.29 | 1471 |
| 1738967160 | 19.835 | -0.28 | -1.37 | 20.0963 | 20.14 | 19.835 | 5123 |
| 1738880400 | 20.11 | 0.37 | 1.87 | 20 | 20.11 | 20 | 7265 |
| 1738794000 | 19.7401 | 0.14 | 0.69 | 19.67 | 19.81 | 19.67 | 10247 |
| 1738708080 | 19.605 | 0.07 | 0.33 | 19.61 | 19.62 | 19.5501 | 2979 |
| 1738621740 | 19.54 | -0.16 | -0.79 | 19.28 | 19.6 | 19.28 | 5750 |
| 1738362000 | 19.695 | 0.09 | 0.48 | 19.67 | 19.895 | 19.6405 | 2384 |
| 1738276080 | 19.6 | 0.84 | 4.48 | 19.67 | 19.73 | 19.54 | 9092 |
| 1738189740 | 18.76 | 0.17 | 0.91 | 18.724 | 18.84 | 18.72 | 5749 |
| 1738103280 | 18.59 | -0.16 | -0.83 | 18.5 | 18.63 | 18.46 | 14841 |
| 1738016820 | 18.745 | 0.11 | 0.56 | 18.665 | 18.745 | 18.54 | 5338 |
| 1737757440 | 18.64 | -0.03 | -0.16 | 18.68 | 18.735 | 18.64 | 7123 |
| 1737671220 | 18.67 | 0.11 | 0.57 | 18.62 | 18.72 | 18.6 | 12164 |
| 1737584640 | 18.565 | 0.18 | 0.95 | 18.6 | 18.7899 | 18.5301 | 10796 |
| 1737498540 | 18.39 | 0.37 | 2.05 | 18.355 | 18.39 | 18.31 | 16302 |
| 1737152880 | 18.02 | 0.09 | 0.50 | 17.87 | 18.037 | 17.87 | 6953 |
| 1737066420 | 17.93 | 0.09 | 0.50 | 17.83 | 17.95 | 17.83 | 12007 |
| 1736979720 | 17.84 | 0.11 | 0.62 | 17.87 | 17.87 | 17.76 | 16130 |
| 1736893380 | 17.73 | 0.3 | 1.72 | 17.79 | 17.79 | 17.61 | 23395 |
| 1736806800 | 17.43 | -0.35 | -1.97 | 17.398 | 17.49 | 17.342 | 21244 |
| 1736547720 | 17.78 | -0.46 | -2.52 | 17.94 | 17.94 | 17.678 | 21208 |
| 1736375340 | 18.24 | -0.13 | -0.71 | 18.19 | 18.27 | 18.135 | 10247 |
| 1736288940 | 18.37 | -0.04 | -0.22 | 18.495 | 18.508 | 18.3215 | 21338 |
| 1736202360 | 18.41 | 0.56 | 3.15 | 18.38 | 18.6 | 18.37 | 15888 |
| 1735942980 | 17.8484 | 0.14 | 0.78 | 17.8352 | 17.86 | 17.768 | 14988 |
| 1735856700 | 17.71 | -0.34 | -1.88 | 17.6001 | 17.722 | 17.6001 | 25058 |
| 1735683960 | 18.05 | -0.02 | -0.11 | 18.1899 | 18.1899 | 17.99 | 12420 |
| 1735597740 | 18.07 | -0.03 | -0.18 | 18.132 | 18.22 | 18.06 | 7876 |
| 1735338000 | 18.102 | -0.15 | -0.81 | 18.03 | 18.12 | 18.03 | 4317 |
| 1735252020 | 18.25 | 0.06 | 0.33 | 18.07 | 18.25 | 18.07 | 7886 |
| 1735078200 | 18.19 | 0.14 | 0.78 | 17.96 | 18.19 | 17.82 | 5546 |
| 1734992400 | 18.05 | 0.14 | 0.78 | 17.65 | 18.05 | 17.61 | 16541 |
| 1734733200 | 17.9101 | 0.26 | 1.47 | 17.77 | 18.01 | 17.75 | 40113 |
| 1734646800 | 17.65 | -0.13 | -0.73 | 17.7799 | 17.7799 | 17.64 | 16478 |
| 1734560940 | 17.78 | -0.52 | -2.84 | 18.28 | 18.29 | 17.78 | 10008 |
| 1734474360 | 18.3 | -0.01 | -0.05 | 18.27 | 18.36 | 18.27 | 24584 |
| 1734388140 | 18.31 | 0.03 | 0.16 | 18.38 | 18.5299 | 18.275 | 9670 |
| 1734128940 | 18.28 | -0.44 | -2.35 | 18.32 | 18.6 | 18.28 | 6653 |
| 1734042480 | 18.72 | -0.31 | -1.63 | 18.78 | 18.79 | 18.69 | 6947 |
| 1733955900 | 19.03 | 0.23 | 1.25 | 18.96 | 19.0432 | 18.96 | 8729 |
| 1733869200 | 18.795 | -0.37 | -1.91 | 18.78 | 18.809 | 18.75 | 6364 |
| 1733782800 | 19.161 | -0.47 | -2.39 | 19.2935 | 19.2935 | 19.15 | 6369 |
| 1733523600 | 19.63 | 0.17 | 0.87 | 19.51 | 19.65 | 19.35 | 2821 |
| 1733437500 | 19.46 | 0.21 | 1.09 | 19.4001 | 19.46 | 19.3701 | 6504 |
| 1733350980 | 19.25 | 0.11 | 0.57 | 19.2901 | 19.31 | 19.23 | 6178 |
| 1733264700 | 19.14 | 0.28 | 1.48 | 19.1601 | 19.203 | 19.09 | 12253 |
| 1733178180 | 18.86 | -0.17 | -0.88 | 18.87 | 18.87 | 18.7808 | 17926 |
| 1732918200 | 19.028 | 0.12 | 0.62 | 18.8101 | 19.028 | 18.8101 | 2995 |
| 1732746540 | 18.91 | 0.12 | 0.64 | 18.87 | 18.93 | 18.82 | 8521 |
| 1732660140 | 18.79 | -0.33 | -1.71 | 18.925 | 18.925 | 18.75 | 12556 |
| 1732573560 | 19.116 | 0.32 | 1.68 | 18.96 | 19.19 | 18.96 | 12768 |
| 1732314000 | 18.8 | -0.13 | -0.69 | 18.79 | 18.828 | 18.68 | 8369 |
| 1732227900 | 18.93 | 0.01 | 0.05 | 18.94 | 18.9901 | 18.876 | 9763 |
| 1732141740 | 18.92 | -0.26 | -1.33 | 18.91 | 18.92 | 18.69 | 9881 |
| 1732054800 | 19.175 | 0.05 | 0.24 | 19.1201 | 19.19 | 19.09 | 13024 |
| 1731968640 | 19.13 | -0.09 | -0.44 | 19.12 | 19.19 | 19.11 | 7899 |
| 1731709260 | 19.215 | -0.02 | -0.08 | 19.2 | 19.27 | 19.2 | 16108 |
| 1731622800 | 19.23 | 0.39 | 2.07 | 19.3601 | 19.52 | 19.23 | 8854 |
| 1731536760 | 18.84 | -0.19 | -1.00 | 18.85 | 18.8999 | 18.82 | 4583 |
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
