Knowles Corporation
NEW YORK - US49926D1090 - KN
16.57USD
-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 |
| 17/06/2021 | 19.43 | -1.87% | 19.74 | 19.86 | 19.36 | 762 885 |
| 16/06/2021 | 19.80 | -0.75% | 19.95 | 20.00 | 19.73 | 859 894 |
| 15/06/2021 | 19.95 | -0.30% | 20.00 | 20.03 | 19.91 | 414 171 |
| 14/06/2021 | 20.01 | -0.50% | 20.12 | 20.14 | 19.88 | 642 030 |
| 11/06/2021 | 20.11 | +0.70% | 20.04 | 20.25 | 20.04 | 341 587 |
| 10/06/2021 | 19.97 | -0.35% | 20.05 | 20.09 | 19.96 | 521 432 |
| 09/06/2021 | 20.04 | -0.89% | 20.22 | 20.22 | 20.00 | 405 766 |
| 08/06/2021 | 20.22 | +0.50% | 20.19 | 20.30 | 20.13 | 417 315 |
| 07/06/2021 | 20.12 | -0.94% | 20.31 | 20.39 | 19.94 | 846 015 |
| 04/06/2021 | 20.31 | +0.10% | 20.32 | 20.46 | 20.30 | 501 617 |
| 03/06/2021 | 20.29 | -1.36% | 20.42 | 20.50 | 20.19 | 622 293 |
| 02/06/2021 | 20.57 | -0.58% | 20.71 | 20.81 | 20.42 | 490 635 |
| 01/06/2021 | 20.69 | +0.73% | 20.66 | 20.79 | 20.49 | 714 736 |
| 28/05/2021 | 20.54 | +0.15% | 20.65 | 20.68 | 20.43 | 628 822 |
| 27/05/2021 | 20.51 | +0.20% | 20.59 | 20.93 | 20.51 | 961 033 |
| 26/05/2021 | 20.47 | +1.74% | 20.22 | 20.47 | 20.15 | 784 487 |
| 25/05/2021 | 20.12 | -0.84% | 20.35 | 20.47 | 20.08 | 598 603 |
| 24/05/2021 | 20.29 | +0.25% | 20.32 | 20.42 | 20.27 | 307 942 |
| 21/05/2021 | 20.24 | -0.20% | 20.41 | 20.42 | 20.18 | 490 213 |
| 20/05/2021 | 20.28 | +1.15% | 20.07 | 20.35 | 19.93 | 518 734 |
| 19/05/2021 | 20.05 | +0.75% | 19.61 | 20.16 | 19.61 | 559 757 |
| 18/05/2021 | 19.90 | -0.45% | 20.01 | 20.16 | 19.90 | 675 556 |