U.S. markets closed

Kongsberg Automotive ASA (K3A.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.1230+0.0008 (+0.65%)
Al cierre: 09:41PM 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 20240.13260.13260.12300.12300.1230-
27 jun 20240.13020.13020.12220.12220.1222-
26 jun 20240.13080.13080.12020.12020.1202-
25 jun 20240.13180.13180.12040.12040.1204-
24 jun 20240.13180.13180.12220.12220.1222-
21 jun 20240.13280.13280.13280.13280.13287,800
20 jun 20240.13640.13640.12460.12460.1246-
19 jun 20240.13620.13620.12640.12640.1264-
18 jun 20240.13600.15660.12620.12620.12623,600
17 jun 20240.13440.13440.12580.12580.1258-
14 jun 20240.13960.13960.12540.12540.1254-
13 jun 20240.13460.13460.12740.12740.1274-
12 jun 20240.13560.13560.12660.12660.1266-
11 jun 20240.13800.13800.12460.12460.1246-
10 jun 20240.13900.13900.13900.13900.1390-
07 jun 20240.13600.13600.12700.12700.1270-
06 jun 20240.14380.14380.12320.12320.12322,000
05 jun 20240.14240.14240.12840.12840.1284-
04 jun 20240.14360.14360.13200.13200.1320-
03 jun 20240.14640.14640.14640.14640.1464-
31 may 20240.14280.14280.14280.14280.1428-
30 may 20240.13940.13940.13380.13380.1338-
29 may 20240.14460.14460.13020.13020.130238,052
28 may 20240.14160.14160.13500.13500.1350-
27 may 20240.13600.13600.13600.13600.1360-
24 may 20240.13540.13540.12660.12660.1266-
23 may 20240.13880.13880.12740.12740.1274-
22 may 20240.13860.13860.12860.12860.1286-
21 may 20240.14240.14240.12880.12880.1288-
20 may 20240.14660.14660.14660.14660.1466-
17 may 20240.14360.14360.14360.14360.1436-
16 may 20240.14760.14760.13460.13460.1346-
15 may 20240.14340.14340.14300.14300.14304,567
14 may 20240.14160.14160.13340.13340.1334-
13 may 20240.14460.14460.14460.14460.1446-
10 may 20240.14380.14380.13620.13620.1362-
09 may 20240.14380.14380.14380.14380.1438-
08 may 20240.14920.14920.12960.12960.1296-
07 may 20240.14840.14840.13520.13520.1352725
06 may 20240.15000.15000.15000.15000.1500-
03 may 20240.14500.14500.14100.14100.1410-
02 may 20240.14400.14400.14400.14400.1440-
30 abr 20240.14660.14660.13660.13660.1366-
29 abr 20240.14260.14260.12960.12960.1296-
26 abr 20240.12440.12900.12440.12900.1290-
25 abr 20240.12220.12220.11260.11260.1126-
24 abr 20240.12280.12280.11400.11400.1140-
23 abr 20240.12180.12180.11300.11300.1130-
22 abr 20240.12200.12200.11280.11280.1128-
19 abr 20240.12220.12220.11260.11260.1126-
18 abr 20240.12140.14000.12140.14000.1400714,285
17 abr 20240.12320.12320.11200.11200.1120-
16 abr 20240.12680.12680.11360.11360.1136-
15 abr 20240.13240.13240.13240.13240.1324-
12 abr 20240.13240.13240.13240.13240.1324-
11 abr 20240.13340.13340.12380.12380.1238-
10 abr 20240.12680.12680.11700.11700.1170-
09 abr 20240.12420.12420.11540.11540.1154-
08 abr 20240.12580.12580.12580.12580.1258-
05 abr 20240.12720.12720.11580.11580.1158-
04 abr 20240.12540.12540.11780.11780.1178-
03 abr 20240.12420.12420.11600.11600.1160-
02 abr 20240.12460.12460.11460.11460.1146-
28 mar 20240.12010.12010.11350.11350.1135-
27 mar 20240.12290.12290.11390.11390.1139-
26 mar 20240.12460.12460.11370.11370.1137-
25 mar 20240.12290.12290.11470.11470.1147-
22 mar 20240.12120.12120.11410.11410.1141-
21 mar 20240.12600.12600.11280.11280.1128-
20 mar 20240.12480.12480.11540.11540.1154-
19 mar 20240.12690.12690.11560.11560.1156-
18 mar 20240.13060.13060.13060.13060.1306-
15 mar 20240.12680.12680.11750.11750.1175-
14 mar 20240.12790.12790.11670.11670.1167-
13 mar 20240.11750.11750.11750.11750.1175-
12 mar 20240.12660.12660.11520.11520.1152-
11 mar 20240.14070.14070.12740.12740.1274-
08 mar 20240.13990.13990.12830.12830.1283-
07 mar 20240.13640.13640.13100.13100.1310-
06 mar 20240.13660.13660.12830.12830.1283-
05 mar 20240.13480.13480.12590.12590.1259-
04 mar 20240.14260.14260.14260.14260.1426-
01 mar 20240.14290.16430.13350.13350.13356,500
29 feb 20240.14160.14160.13370.13370.1337-
28 feb 20240.14570.14570.13490.13490.1349-
27 feb 20240.14500.14500.13570.13570.1357-
26 feb 20240.14370.14370.14370.14370.1437-
23 feb 20240.14650.14650.13520.13520.1352-
22 feb 20240.14520.14520.13720.13720.1372-
21 feb 20240.14560.14560.13490.13490.1349-
20 feb 20240.14980.14980.13650.13650.1365-
19 feb 20240.15450.15450.14120.14120.1412-
16 feb 20240.15370.15370.14490.14490.1449-
15 feb 20240.15240.15240.14280.14290.1429630
14 feb 20240.14930.14930.14400.14400.1440-
13 feb 20240.15620.15620.14030.14030.1403-
12 feb 20240.15130.15130.14570.14570.1457-
09 feb 20240.14670.14670.14090.14090.1409-
08 feb 20240.14590.14590.13520.13520.1352-
07 feb 20240.14670.14670.13660.13660.1366-
*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...