Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Kongsberg Automotive ASA
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 1,426 | -0,05 | -3,26% | 1,458 | 1,458 | 1,42 | 154.533 |
| 26 Mar 2025 | 1,474 | 0,00 | 0,27% | 1,47 | 1,482 | 1,47 | 114.135 |
| 25 Mar 2025 | 1,47 | 0,00 | -0,27% | 1,474 | 1,474 | 1,46 | 88.057 |
| 24 Mar 2025 | 1,474 | -0,01 | -0,67% | 1,478 | 1,478 | 1,472 | 21.390 |
| 21 Mar 2025 | 1,484 | -0,03 | -1,85% | 1,516 | 1,516 | 1,484 | 116.496 |
| 20 Mar 2025 | 1,512 | -0,01 | -0,40% | 1,518 | 1,526 | 1,494 | 111.294 |
| 19 Mar 2025 | 1,518 | 0,03 | 2,15% | 1,486 | 1,518 | 1,486 | 108.091 |
| 18 Mar 2025 | 1,486 | 0,01 | 0,95% | 1,508 | 1,516 | 1,481 | 122.566 |
| 17 Mar 2025 | 1,472 | -0,01 | -0,54% | 1,462 | 1,48 | 1,462 | 78.907 |
| 14 Mar 2025 | 1,48 | 0,01 | 0,68% | 1,482 | 1,488 | 1,48 | 87.381 |
| 13 Mar 2025 | 1,47 | -0,01 | -0,81% | 1,49 | 1,49 | 1,47 | 34.001 |
| 12 Mar 2025 | 1,482 | 0,01 | 0,41% | 1,466 | 1,518 | 1,464 | 203.997 |
| 11 Mar 2025 | 1,476 | -0,02 | -1,60% | 1,506 | 1,518 | 1,472 | 455.222 |
| 10 Mar 2025 | 1,50 | -0,04 | -2,34% | 1,562 | 1,574 | 1,492 | 102.819 |
| 07 Mar 2025 | 1,536 | 0,01 | 0,66% | 1,514 | 1,544 | 1,504 | 196.644 |
| 06 Mar 2025 | 1,526 | 0,12 | 8,69% | 1,452 | 1,532 | 1,452 | 479.655 |
| 05 Mar 2025 | 1,404 | 0,01 | 0,72% | 1,428 | 1,428 | 1,402 | 62.124 |
| 04 Mar 2025 | 1,394 | -0,04 | -2,79% | 1,41 | 1,41 | 1,38 | 421.542 |
| 03 Mar 2025 | 1,434 | 0,00 | 0,14% | 1,45 | 1,464 | 1,434 | 198.539 |
| 28 Feb 2025 | 1,432 | -0,03 | -1,92% | 1,432 | 1,462 | 1,422 | 255.462 |
| 27 Feb 2025 | 1,46 | -0,04 | -2,41% | 1,474 | 1,48 | 1,45 | 312.405 |
| 26 Feb 2025 | 1,496 | -0,03 | -1,71% | 1,518 | 1,532 | 1,488 | 173.396 |
| 25 Feb 2025 | 1,522 | 0,00 | -0,13% | 1,514 | 1,522 | 1,45 | 412.405 |
| 24 Feb 2025 | 1,524 | 0,01 | 0,93% | 1,524 | 1,534 | 1,514 | 245.900 |
| 21 Feb 2025 | 1,51 | 0,07 | 4,86% | 1,46 | 1,52 | 1,452 | 71.605 |
| 20 Feb 2025 | 1,44 | -0,03 | -1,91% | 1,45 | 1,454 | 1,44 | 72.830 |
| 19 Feb 2025 | 1,468 | 0,00 | 0,27% | 1,47 | 1,476 | 1,452 | 66.002 |
| 18 Feb 2025 | 1,464 | 0,00 | 0,00% | 1,448 | 1,464 | 1,444 | 71.962 |
| 17 Feb 2025 | 1,464 | -0,01 | -0,41% | 1,468 | 1,47 | 1,46 | 48.858 |
| 14 Feb 2025 | 1,47 | 0,00 | -0,27% | 1,47 | 1,478 | 1,46 | 104.919 |
| 13 Feb 2025 | 1,474 | -0,02 | -1,47% | 1,48 | 1,498 | 1,474 | 163.287 |
| 12 Feb 2025 | 1,496 | -0,01 | -0,40% | 1,504 | 1,506 | 1,482 | 102.321 |
| 11 Feb 2025 | 1,502 | -0,03 | -1,96% | 1,512 | 1,512 | 1,476 | 215.688 |
| 10 Feb 2025 | 1,532 | -0,01 | -0,91% | 1,546 | 1,56 | 1,53 | 141.262 |
| 07 Feb 2025 | 1,546 | 0,00 | 0,13% | 1,542 | 1,58 | 1,54 | 140.052 |
| 06 Feb 2025 | 1,544 | 0,03 | 2,25% | 1,528 | 1,556 | 1,528 | 164.317 |
| 05 Feb 2025 | 1,51 | 0,00 | 0,00% | 1,512 | 1,534 | 1,51 | 135.155 |
| 04 Feb 2025 | 1,51 | -0,03 | -1,69% | 1,54 | 1,54 | 1,486 | 298.149 |
| 03 Feb 2025 | 1,536 | -0,16 | -9,65% | 1,60 | 1,608 | 1,512 | 532.285 |
| 31 Gen 2025 | 1,70 | 0,06 | 3,53% | 1,674 | 1,71 | 1,674 | 129.102 |
| 30 Gen 2025 | 1,642 | 0,00 | -0,24% | 1,662 | 1,68 | 1,642 | 111.145 |
| 29 Gen 2025 | 1,646 | -0,02 | -0,96% | 1,634 | 1,66 | 1,632 | 110.536 |
| 28 Gen 2025 | 1,662 | 0,00 | 0,24% | 1,646 | 1,67 | 1,638 | 111.758 |
| 27 Gen 2025 | 1,658 | -0,02 | -1,31% | 1,654 | 1,676 | 1,65 | 58.144 |
| 24 Gen 2025 | 1,68 | 0,01 | 0,48% | 1,686 | 1,696 | 1,666 | 114.123 |
| 23 Gen 2025 | 1,672 | -0,02 | -1,07% | 1,652 | 1,68 | 1,652 | 71.365 |
| 22 Gen 2025 | 1,69 | 0,00 | 0,00% | 1,69 | 1,69 | 1,69 | 0,00 |
| 21 Gen 2025 | 1,69 | -0,01 | -0,59% | 1,686 | 1,698 | 1,676 | 112.637 |
| 20 Gen 2025 | 1,70 | 0,02 | 1,31% | 1,686 | 1,702 | 1,67 | 100.498 |
| 17 Gen 2025 | 1,678 | -0,01 | -0,83% | 1,696 | 1,706 | 1,674 | 114.310 |
| 16 Gen 2025 | 1,692 | -0,06 | -3,15% | 1,70 | 1,704 | 1,678 | 62.629 |
| 15 Gen 2025 | 1,747 | 0,04 | 2,16% | 1,708 | 1,758 | 1,708 | 92.198 |
| 14 Gen 2025 | 1,71 | 0,04 | 2,52% | 1,692 | 1,718 | 1,68 | 188.743 |
| 13 Gen 2025 | 1,668 | -0,03 | -2,00% | 1,708 | 1,708 | 1,66 | 152.383 |
| 10 Gen 2025 | 1,702 | -0,05 | -3,08% | 1,742 | 1,768 | 1,698 | 346.984 |
| 09 Gen 2025 | 1,756 | -0,01 | -0,68% | 1,754 | 1,772 | 1,748 | 161.828 |
| 08 Gen 2025 | 1,768 | 0,00 | -0,11% | 1,776 | 1,782 | 1,74 | 65.728 |
| 07 Gen 2025 | 1,77 | -0,01 | -0,56% | 1,732 | 1,796 | 1,732 | 332.263 |
| 06 Gen 2025 | 1,78 | -0,13 | -6,61% | 1,844 | 1,844 | 1,664 | 892.759 |
| 03 Gen 2025 | 1,906 | -0,04 | -1,85% | 1,93 | 1,93 | 1,872 | 253.361 |
| 02 Gen 2025 | 1,942 | 0,00 | -0,10% | 1,99 | 1,994 | 1,93 | 348.503 |
| 01 Gen 2025 | 1,944 | 0,00 | 0,00% | 1,944 | 1,944 | 1,944 | 0,00 |
| 31 Dic 2024 | 1,944 | 0,00 | 0,00% | 1,944 | 1,944 | 1,944 | 0,00 |
| 30 Dic 2024 | 1,944 | -0,02 | -0,82% | 1,982 | 1,982 | 1,896 | 761.080 |
