U.S. markets closed

Kongsberg Automotive Holdings ASA (K3A.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.1378+0.0008 (+0.58%)
Al cierre: 09:43PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.13720.14380.13720.13780.1378-
27 jun 20240.13500.14200.13500.13700.1370-
26 jun 20240.13520.14180.13500.13500.1350-
25 jun 20240.14200.14260.13520.13520.1352-
24 jun 20240.14140.14180.13340.13700.1370-
21 jun 20240.13940.14460.13640.13640.1364-
20 jun 20240.14100.14640.13940.13940.1394-
19 jun 20240.14120.14660.14120.14120.1412-
18 jun 20240.14060.14640.14060.14080.1408-
17 jun 20240.14480.14600.14000.14060.1406-
14 jun 20240.14200.15060.14000.14000.1400-
13 jun 20240.14140.14800.14140.14200.1420-
12 jun 20240.14440.14760.14180.14180.1418-
11 jun 20240.14440.14880.13900.13920.1392-
10 jun 20240.14720.14840.14420.14460.1446-
07 jun 20240.14280.14660.14180.14180.1418-
06 jun 20240.11280.14940.11280.13780.1378-
05 jun 20240.14620.15180.14320.14320.1432-
04 jun 20240.15100.15480.14680.14680.1468-
03 jun 20240.15580.15740.15100.15100.1510-
31 may 20240.14860.15620.14860.15080.1508-
30 may 20240.14980.15360.14860.14860.1486-
29 may 20240.14960.15520.14480.14500.1450-
28 may 20240.14900.15560.14900.14980.1498-
27 may 20240.14640.14840.14400.14400.1440-
24 may 20240.14240.14620.14140.14140.1414-
23 may 20240.14340.14840.14220.14220.1422-
22 may 20240.14360.14900.14360.14360.1436-
21 may 20240.15440.15480.14360.14360.1436-
20 may 20240.15460.15640.14960.14980.1498-
17 may 20240.15440.15620.14940.14960.1496-
16 may 20240.14900.15640.14900.14940.1494-
15 may 20240.14820.15300.14820.15260.1526-
14 may 20240.14580.15340.14580.14800.1480-
13 may 20240.15580.15680.14560.14580.1458-
10 may 20240.15000.15620.15000.15100.1510-
09 may 20240.14940.15360.14460.14460.1446-
08 may 20240.14980.16200.14440.14440.1444-
07 may 20240.15820.15960.15000.15000.1500-
06 may 20240.16060.16220.15340.15360.1536-
03 may 20240.15120.16060.15120.15580.1558-
02 may 20240.15700.15780.15040.15100.1510-
30 abr 20240.14420.15880.14420.15160.1516-
29 abr 20240.14880.15100.14420.14440.1444-
26 abr 20240.12740.15120.12740.14380.1438-
25 abr 20240.12880.13320.12720.12740.1274-
24 abr 20240.12800.13520.12800.12900.1290-
23 abr 20240.12760.13280.12740.12780.1278-
22 abr 20240.13240.13280.12720.12760.1276-
19 abr 20240.13360.13360.12740.12740.1274-
18 abr 20240.12700.13200.12700.12860.1286-
17 abr 20240.12840.13480.12660.12700.1270-
16 abr 20240.14060.14060.12820.12840.1284-
15 abr 20240.14480.14480.13540.13540.1354-
12 abr 20240.13860.14580.13860.13980.1398-
11 abr 20240.13180.14580.13180.13840.1384-
10 abr 20240.13020.13920.13020.13180.1318-
09 abr 20240.12920.13520.12920.13000.1300-
08 abr 20240.13540.13640.12900.12920.1292-
05 abr 20240.13760.13760.13060.13060.1306-
04 abr 20240.13100.13740.13100.13280.1328-
03 abr 20240.12940.13540.12940.13080.1308-
02 abr 20240.13300.13620.12920.12940.1294-
28 mar 20240.13370.13370.12840.12850.1285-
27 mar 20240.13360.13400.12880.12890.1289-
26 mar 20240.13480.13510.12870.12870.1287-
25 mar 20240.13390.13490.12970.12970.1297-
22 mar 20240.12760.13460.12760.12900.1290-
21 mar 20240.13040.13610.12760.12780.1278-
20 mar 20240.13050.13620.12980.13020.1302-
19 mar 20240.13720.13740.13040.13040.1304-
18 mar 20240.13760.14190.13240.13250.1325-
15 mar 20240.13640.14010.13230.13240.1324-
14 mar 20240.13240.13840.13150.13150.1315-
13 mar 20240.13020.13640.12710.13240.1324-
12 mar 20240.14710.14710.12980.13000.1300-
11 mar 20240.14830.15230.14200.14210.1421-
08 mar 20240.15090.15090.14330.14330.1433-
07 mar 20240.14340.15060.14340.14600.1460-
06 mar 20240.14590.14840.14290.14320.1432-
05 mar 20240.14830.14900.14090.14090.1409-
04 mar 20240.15320.15320.14370.14370.1437-
01 mar 20240.14860.15490.14820.14840.1484-
29 feb 20240.15490.15490.14850.14850.1485-
28 feb 20240.15040.15610.14970.14970.1497-
27 feb 20240.15170.15680.15040.15060.1506-
26 feb 20240.15500.15610.15140.15140.1514-
23 feb 20240.15210.15790.15000.15020.1502-
22 feb 20240.15010.15830.15010.15210.1521-
21 feb 20240.15160.15640.14980.14990.1499-
20 feb 20240.16090.16120.15140.15140.1514-
19 feb 20240.16480.16500.15590.15590.1559-
16 feb 20240.15760.16590.15760.15980.1598-
15 feb 20240.15880.16400.15770.15790.1579-
14 feb 20240.15540.16380.15540.15890.1589-
13 feb 20240.16050.16630.15520.15520.1552-
12 feb 20240.16070.16520.16040.16050.1605-
09 feb 20240.15010.16040.15010.15560.1556-
08 feb 20240.15150.15730.15000.15010.1501-
07 feb 20240.15930.15930.15150.15160.1516-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...