Premium
Kongsberg Gruppen ASA (PK) (NSKFF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.15 | 18.9987689783 | 121.85 | 146.3 | 121.85 | 400 | 121.85 | CS |
| 4 | 27.6544 | 23.5666271253 | 117.3456 | 146.3 | 98.69 | 324 | 114.19677486 | CS |
| 12 | 31.24 | 27.4613220816 | 113.76 | 146.3 | 98.69 | 421 | 112.46977995 | CS |
| 26 | 42.27 | 41.1466952205 | 102.73 | 146.3 | 96.51 | 444 | 107.74964381 | CS |
| 52 | 78.91 | 119.397790891 | 66.09 | 146.3 | 63.62 | 491 | 91.33841189 | CS |
| 156 | 107.2 | 283.597883598 | 37.8 | 146.3 | 28.55 | 533 | 66.633054 | CS |
| 260 | 133.23 | 1131.94562447 | 11.77 | 146.3 | 3.125 | 526 | 55.98603386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 145 | 23.15 | 19.00 | 146.3 | 146.3 | 145 | 342 |
| 1740781200 | 121.85 | 0 | 0.00 | 121.85 | 121.85 | 121.85 | 0 |
| 1740694800 | 121.85 | 0 | 0.00 | 121.85 | 121.85 | 121.85 | 0 |
| 1740608400 | 121.85 | 12.6 | 11.53 | 121.85 | 121.85 | 121.85 | 400 |
| 1740522540 | 109.25 | 0 | 0.00 | 109.25 | 109.25 | 109.25 | 0 |
| 1740436140 | 109.25 | 0 | 0.00 | 109.25 | 109.25 | 109.25 | 0 |
| 1740176940 | 109.25 | 0 | 0.00 | 109.25 | 109.25 | 109.25 | 0 |
| 1740090540 | 109.25 | 0 | 0.00 | 109.25 | 109.25 | 109.25 | 0 |
| 1740004140 | 109.25 | 0 | 0.00 | 109.25 | 109.25 | 109.25 | 0 |
| 1739917740 | 109.25 | 10.56 | 10.70 | 113.58 | 113.58 | 109.17 | 688 |
| 1739571720 | 98.69 | 0 | 0.00 | 98.69 | 98.69 | 98.69 | 0 |
| 1739485320 | 98.69 | -1.59 | -1.59 | 98.69 | 98.69 | 98.69 | 100 |
| 1739399340 | 100.28 | 0 | 0.00 | 100.28 | 100.28 | 100.28 | 0 |
| 1739312940 | 100.28 | -17.93 | -15.17 | 100.28 | 100.28 | 100.28 | 133 |
| 1739226000 | 118.21 | 0 | 0.00 | 118.21 | 118.21 | 118.21 | 0 |
| 1738966800 | 118.21 | 0 | 0.00 | 118.21 | 118.21 | 118.21 | 0 |
| 1738880400 | 118.21 | -2.79 | -2.31 | 118.21 | 118.21 | 118.21 | 170 |
| 1738794000 | 121 | 13.32 | 12.37 | 117.3456 | 121 | 117.3456 | 450 |
| 1738708080 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1738621680 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1738362480 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1738276080 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1738189680 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1738103280 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1738016880 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1737757680 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1737671280 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1737584880 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1737498480 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1737152880 | 107.68 | -0.88 | -0.81 | 107.68 | 107.68 | 107.68 | 215 |
| 1737066180 | 108.56 | 0 | 0.00 | 108.56 | 108.56 | 108.56 | 0 |
| 1736979780 | 108.56 | 0 | 0.00 | 108.56 | 108.56 | 108.56 | 0 |
| 1736893380 | 108.56 | 1.65 | 1.54 | 105.5 | 108.56 | 105.5 | 632 |
| 1736807160 | 106.91 | 0 | 0.00 | 106.91 | 106.91 | 106.91 | 0 |
| 1736547960 | 106.91 | 0 | 0.00 | 106.91 | 106.91 | 106.91 | 0 |
| 1736375160 | 106.91 | 0 | 0.00 | 106.91 | 106.91 | 106.91 | 0 |
| 1736288760 | 106.91 | 0 | 0.00 | 106.91 | 106.91 | 106.91 | 0 |
| 1736202360 | 106.91 | -2.95 | -2.69 | 106.14 | 106.91 | 106.14 | 791 |
| 1735942980 | 109.8639 | -6.75 | -5.79 | 112.29 | 112.33 | 109.8639 | 1512 |
| 1735856700 | 116.61 | 3.31 | 2.92 | 116.61 | 116.61 | 116.61 | 300 |
| 1735683600 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1735597200 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1735338000 | 113.3 | -2.7 | -2.33 | 113.298 | 113.3 | 113.298 | 525 |
| 1735252020 | 116 | 0.04 | 0.03 | 116 | 116 | 116 | 125 |
| 1735078800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 0 |
| 1734992400 | 115.96 | -0.04 | -0.03 | 115.96 | 115.96 | 115.96 | 170 |
| 1734733560 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734647160 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734560760 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734474360 | 116 | 2.67 | 2.36 | 116 | 116 | 116 | 500 |
| 1734388140 | 113.3252 | 0 | 0.00 | 113.3252 | 113.3252 | 113.3252 | 0 |
| 1734128940 | 113.3252 | -3.77 | -3.22 | 115 | 115 | 113.3252 | 277 |
| 1734042480 | 117.1 | 2.63 | 2.30 | 117.1 | 117.1 | 117.1 | 598 |
| 1733955900 | 114.47 | 2.02 | 1.80 | 114.47 | 114.47 | 114.47 | 305 |
| 1733869200 | 112.45 | -1.31 | -1.15 | 115.05 | 115.05 | 112.45 | 221 |
| 1733782800 | 113.76 | -6.59 | -5.48 | 113.76 | 113.76 | 113.76 | 308 |
| 1733523900 | 120.353 | 0 | 0.00 | 120.353 | 120.353 | 120.353 | 0 |
| 1733437500 | 120.353 | 0 | 0.00 | 120.353 | 120.353 | 120.353 | 0 |
| 1733351100 | 120.353 | 0 | 0.00 | 120.353 | 120.353 | 120.353 | 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
