U.S. markets open in 9 hours 20 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.50 -2.30 (-0.10%)
Kongsberg Gruppen ASA (KBGGY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:45AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 24 jun 2024 | 41.77 | 41.77 | 41.20 | 41.20 | 41.20 | 335 |
| 21 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 20 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 18 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 17 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 jun 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 5,057 |
| 13 jun 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 12 jun 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 2,073 |
| 11 jun 2024 | 42.66 | 43.16 | 42.66 | 43.16 | 43.16 | 603 |
| 10 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 07 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 06 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 05 jun 2024 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | 553 |
| 04 jun 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1,598 |
| 03 jun 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 106 |
| 31 may 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 30 may 2024 | 41.96 | 42.07 | 39.74 | 42.07 | 42.07 | 3,465 |
| 29 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 28 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 24 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 23 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 22 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 20 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 17 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 302 |
| 16 may 2024 | 40.40 | 40.40 | 40.10 | 40.10 | 40.10 | 3,250 |
| 15 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 14 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 364 |
| 13 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 1,502 |
| 10 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 09 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 3,005 |
| 09 may 2024 | 0.330419 Dividendo | |||||
| 08 may 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.62 | 281 |
| 07 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | - |
| 06 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | - |
| 03 may 2024 | 36.26 | 37.00 | 36.26 | 37.00 | 36.67 | 3,041 |
| 02 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - |
| 01 may 2024 | 33.23 | 33.23 | 29.00 | 29.00 | 28.74 | 4,096 |
| 30 abr 2024 | 35.25 | 36.56 | 34.35 | 34.35 | 34.04 | 610 |
| 29 abr 2024 | 34.40 | 34.66 | 34.40 | 34.66 | 34.35 | 377 |
| 26 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.03 | - |
| 25 abr 2024 | 35.00 | 35.00 | 34.34 | 34.34 | 34.03 | 646 |
| 24 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.08 | - |
| 23 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.08 | - |
| 22 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.08 | - |
| 19 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.08 | 222 |
| 18 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.96 | 201 |
| 17 abr 2024 | 34.98 | 35.01 | 34.78 | 34.78 | 34.47 | 3,503 |
| 16 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.66 | 740 |
| 15 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.59 | - |
| 12 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.59 | - |
| 11 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.59 | 254 |
| 10 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.38 | - |
| 09 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.38 | - |
| 08 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.38 | 157 |
| 05 abr 2024 | 34.80 | 35.96 | 34.80 | 35.60 | 35.29 | 1,869 |
| 04 abr 2024 | 34.95 | 34.95 | 34.43 | 34.43 | 34.12 | 282 |
| 03 abr 2024 | 34.35 | 34.80 | 34.35 | 34.80 | 34.49 | 806 |
| 02 abr 2024 | 34.38 | 34.40 | 33.95 | 33.95 | 33.65 | 1,559 |
| 01 abr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.37 | - |
| 28 mar 2024 | 35.41 | 35.69 | 35.41 | 35.69 | 35.37 | 652 |
| 27 mar 2024 | 34.83 | 35.33 | 34.83 | 35.33 | 35.01 | 805 |
| 26 mar 2024 | 35.00 | 35.32 | 34.52 | 35.28 | 34.96 | 1,712 |
| 25 mar 2024 | 34.43 | 34.97 | 34.43 | 34.97 | 34.66 | 486 |
| 22 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - |
| 21 mar 2024 | 33.47 | 34.00 | 33.47 | 34.00 | 33.70 | 497 |
| 20 mar 2024 | 33.77 | 34.71 | 33.77 | 34.71 | 34.40 | 883 |
| 19 mar 2024 | 33.68 | 34.04 | 33.06 | 33.50 | 33.20 | 1,763 |
| 18 mar 2024 | 33.19 | 34.06 | 33.19 | 34.06 | 33.76 | 2,897 |
| 15 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.99 | - |
| 14 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.99 | - |
| 13 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.99 | - |
| 12 mar 2024 | 31.52 | 31.52 | 31.27 | 31.27 | 30.99 | 475 |
| 11 mar 2024 | 32.00 | 32.00 | 31.92 | 31.92 | 31.63 | 1,059 |
| 08 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.34 | 148 |
| 07 mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.28 | - |
| 06 mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.28 | 853 |
| 05 mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.16 | 167 |
| 04 mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.01 | 113 |
| 01 mar 2024 | 33.00 | 34.16 | 33.00 | 33.00 | 32.70 | 2,638 |
| 29 feb 2024 | 33.01 | 33.01 | 32.72 | 32.72 | 32.43 | 200 |
| 28 feb 2024 | 31.94 | 34.53 | 31.94 | 32.50 | 32.21 | 10,106 |
| 27 feb 2024 | 34.20 | 34.36 | 31.76 | 34.36 | 34.05 | 2,290 |
| 26 feb 2024 | 32.49 | 33.29 | 32.38 | 33.10 | 32.80 | 3,706 |
| 23 feb 2024 | 32.02 | 34.41 | 32.02 | 32.75 | 32.46 | 14,475 |
| 22 feb 2024 | 31.65 | 32.73 | 31.65 | 32.73 | 32.44 | 556 |
| 21 feb 2024 | 31.65 | 31.79 | 31.42 | 31.72 | 31.44 | 3,410 |
| 20 feb 2024 | 31.78 | 31.81 | 31.60 | 31.75 | 31.47 | 17,669 |
| 16 feb 2024 | 31.28 | 31.62 | 30.96 | 31.62 | 31.34 | 861 |
| 15 feb 2024 | 31.31 | 31.31 | 31.27 | 31.28 | 31.00 | 1,182 |
| 14 feb 2024 | 30.53 | 32.02 | 30.53 | 32.02 | 31.73 | 2,622 |
| 13 feb 2024 | 29.69 | 30.70 | 29.64 | 29.83 | 29.56 | 1,388 |
| 12 feb 2024 | 29.76 | 29.90 | 29.76 | 29.83 | 29.57 | 433 |
| 09 feb 2024 | 26.69 | 28.80 | 26.69 | 28.63 | 28.37 | 923 |
| 08 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.38 | 152 |
| 07 feb 2024 | 26.01 | 26.01 | 25.85 | 25.99 | 25.75 | 1,705 |
| 06 feb 2024 | 25.84 | 26.17 | 25.84 | 26.17 | 25.94 | 3,732 |
| 05 feb 2024 | 25.51 | 25.92 | 25.51 | 25.60 | 25.37 | 2,709 |
| 02 feb 2024 | 25.50 | 26.42 | 25.50 | 26.42 | 26.18 | 6,455 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.