Scarica l'app Stockscreener
5.36
0.94%
+0.05
Storico Dei Prezzi Delle Azioni Di KNOT Offshore Partners LP (KNOP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $5.41 | $5.26 | $0.15 | 51,251.0 | +0.94% |
| 2024-05-15 | $5.40 | $5.25 | $0.15 | 87,407.0 | -0.56% |
| 2024-05-14 | $5.41 | $5.29 | $0.12 | 52,026.0 | -0.37% |
| 2024-05-13 | $5.42 | $5.34 | $0.08 | 20,102.0 | +0.00% |
| 2024-05-10 | $5.45 | $5.30 | $0.1476 | 42,570.0 | +0.75% |
| 2024-05-09 | $5.40 | $5.25 | $0.15 | 44,171.0 | +0.95% |
| 2024-05-08 | $5.34 | $5.15 | $0.19 | 23,982.0 | +0.76% |
| 2024-05-07 | $5.33 | $5.15 | $0.18 | 40,319.0 | +0.58% |
| 2024-05-06 | $5.46 | $5.20 | $0.26 | 39,847.0 | -3.88% |
| 2024-05-03 | $5.46 | $5.35 | $0.11 | 40,892.0 | +0.00% |
| 2024-05-02 | $5.54 | $5.20 | $0.34 | 117,722.0 | +3.24% |
| 2024-05-01 | $5.33 | $5.17 | $0.16 | 38,748.0 | -0.38% |
| 2024-04-30 | $5.34 | $5.19 | $0.15 | 62,565.0 | -1.68% |
| 2024-04-29 | $5.35 | $4.97 | $0.38 | 182,411.0 | +7.21% |
| 2024-04-26 | $5.09 | $4.98 | $0.11 | 231,631.0 | -1.38% |
| 2024-04-25 | $5.14 | $5.05 | $0.095 | 21,042.0 | -1.56% |
| 2024-04-24 | $5.25 | $5.03 | $0.22 | 49,332.0 | -1.91% |
| 2024-04-23 | $5.28 | $5.04 | $0.24 | 96,509.0 | +2.95% |
| 2024-04-22 | $5.21 | $5.00 | $0.2112 | 89,717.0 | -0.20% |
| 2024-04-19 | $5.24 | $5.05 | $0.19 | 73,154.0 | +1.59% |
| 2024-04-18 | $5.14 | $4.94 | $0.20 | 94,672.0 | +0.80% |
| 2024-04-17 | $5.14 | $4.94 | $0.205 | 81,477.0 | -1.19% |
KNOT Offshore Partners LP Stock (KNOP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni KNOT Offshore Partners LP nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KNOP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni KNOT Offshore Partners LP fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
KNOT Offshore Partners LP Storia dei prezzi delle azioni (KNOP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $5.54 | $5.15 | $0.39 | 650,288.0 | +1.90% |
| 2024-04 | $5.45 | $4.94 | $0.51 | 1,771,889.0 | +1.94% |
| 2024-03 | $5.50 | $5.08 | $0.42 | 1,369,952.0 | -6.18% |
| 2024-02 | $6.05 | $5.45 | $0.60 | 1,692,094.0 | -6.78% |
| 2024-01 | $6.45 | $5.47 | $0.98 | 1,486,159.0 | +2.43% |
KNOT Offshore Partners LP Storia dei prezzi delle azioni (KNOP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.41 | $5.16 | $1.25 | 4,173,742.0 | +7.26% |
| 2023-11 | $6.05 | $5.31 | $0.74 | 1,482,691.0 | -5.12% |
| 2023-10 | $6.89 | $5.40 | $1.49 | 1,896,110.0 | -17.13% |
| 2023-09 | $7.00 | $5.28 | $1.72 | 4,105,972.0 | +28.14% |
| 2023-08 | $5.86 | $4.86 | $1.00 | 2,353,371.0 | -10.12% |
| 2023-07 | $5.96 | $4.90 | $1.06 | 2,621,907.0 | +20.04% |
| 2023-06 | $5.71 | $4.74 | $0.97 | 2,686,535.0 | -2.76% |
| 2023-05 | $5.44 | $4.28 | $1.16 | 4,871,422.0 | +6.28% |
| 2023-04 | $5.41 | $4.45 | $0.962 | 4,049,476.0 | -10.82% |
| 2023-03 | $6.91 | $4.89 | $2.02 | 7,209,365.0 | -19.28% |
| 2023-02 | $6.78 | $5.61 | $1.17 | 8,099,219.0 | +18.15% |
| 2023-01 | $10.69 | $5.37 | $5.32 | 14,695,347.0 | -41.64% |
KNOT Offshore Partners LP Storia dei prezzi delle azioni (KNOP) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $11.51 | $8.93 | $2.58 | 8,613,036.0 | -15.97% |
| 2022-11 | $14.94 | $11.18 | $3.76 | 4,066,628.0 | -21.18% |
| 2022-10 | $15.89 | $14.18 | $1.71 | 2,533,572.0 | +4.01% |
| 2022-09 | $16.50 | $13.49 | $3.01 | 2,766,431.0 | -12.68% |
| 2022-08 | $18.00 | $15.68 | $2.32 | 3,503,437.0 | -8.46% |
| 2022-07 | $18.70 | $16.22 | $2.48 | 2,751,129.0 | +6.84% |
| 2022-06 | $18.00 | $15.40 | $2.60 | 3,500,811.0 | -5.38% |
| 2022-05 | $17.39 | $14.93 | $2.46 | 2,574,985.0 | +6.00% |
| 2022-04 | $18.85 | $16.29 | $2.56 | 3,842,060.0 | -3.49% |
| 2022-03 | $17.16 | $14.40 | $2.76 | 4,675,753.0 | +7.30% |
| 2022-02 | $15.76 | $14.32 | $1.44 | 2,804,287.0 | +9.67% |
| 2022-01 | $16.63 | $13.44 | $3.19 | 5,952,247.0 | +7.56% |
3.07%
3.79%
Capitalizzazione:
|
Volume (24 ore):