Knowles Corporation
NEW YORK - US49926D1090 - KN
16.03USD
-100.00%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 26/04/2024 | 16.03 | +0.88% | 15.91 | 16.14 | 15.91 | 330 236 |
| 25/04/2024 | 15.89 | -1.55% | 16.01 | 16.02 | 15.71 | 457 846 |
| 24/04/2024 | 16.14 | +1.00% | 16.00 | 16.17 | 15.90 | 480 188 |
| 23/04/2024 | 15.98 | +2.44% | 15.66 | 16.02 | 15.64 | 492 952 |
| 22/04/2024 | 15.60 | +2.23% | 15.34 | 15.62 | 15.34 | 516 282 |
| 19/04/2024 | 15.26 | -0.07% | 15.19 | 15.45 | 15.13 | 521 684 |
| 18/04/2024 | 15.27 | -1.55% | 15.48 | 15.58 | 15.25 | 523 677 |
| 17/04/2024 | 15.51 | -0.26% | 15.63 | 15.69 | 15.41 | 555 765 |
| 16/04/2024 | 15.55 | -0.13% | 15.45 | 15.68 | 15.34 | 386 962 |
| 15/04/2024 | 15.57 | -1.52% | 15.86 | 15.88 | 15.41 | 444 085 |
| 12/04/2024 | 15.81 | -2.11% | 15.94 | 16.07 | 15.71 | 409 210 |
| 11/04/2024 | 16.15 | +2.67% | 15.79 | 16.15 | 15.70 | 424 798 |
| 10/04/2024 | 15.73 | -3.32% | 15.82 | 15.88 | 15.56 | 518 810 |
| 09/04/2024 | 16.27 | +1.43% | 16.14 | 16.34 | 16.13 | 263 762 |
| 08/04/2024 | 16.04 | +0.75% | 16.05 | 16.23 | 15.95 | 325 053 |
| 05/04/2024 | 15.92 | -0.25% | 15.90 | 16.03 | 15.75 | 664 207 |
| 04/04/2024 | 15.96 | -0.87% | 16.28 | 16.35 | 15.94 | 497 799 |
| 03/04/2024 | 16.10 | 0.00% | 15.98 | 16.19 | 15.84 | 448 436 |
| 02/04/2024 | 16.10 | -0.25% | 16.00 | 16.31 | 15.77 | 982 959 |
| 01/04/2024 | 16.14 | +0.25% | 16.17 | 16.36 | 16.01 | 422 091 |