Premium
Kimco Realty Corporation (KIM-M)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.67 | 0.03 | 0.14 | 21.95 | 21.95 | 21.6 | 23996 |
| 1737070800 | 21.64 | 0.07 | 0.32 | 21.6 | 22.05 | 21.44 | 19970 |
| 1736984400 | 21.57 | 0.55 | 2.62 | 21.35 | 21.68 | 21.35 | 11534 |
| 1736898000 | 21.02 | 0.03 | 0.14 | 21.04 | 21.145 | 20.9001 | 9562 |
| 1736811600 | 20.99 | -0.12 | -0.57 | 21.09 | 21.17 | 20.8601 | 24732 |
| 1736552400 | 21.11 | -0.34 | -1.59 | 21.48 | 21.48 | 21.01 | 23919 |
| 1736379600 | 21.45 | -0.08 | -0.35 | 21.45 | 21.67 | 21.2 | 36696 |
| 1736293200 | 21.525 | -0.33 | -1.49 | 21.86 | 21.9 | 21.45 | 29237 |
| 1736206800 | 21.85 | 0.02 | 0.09 | 21.74 | 21.91 | 21.74 | 32152 |
| 1735947600 | 21.83 | 0.35 | 1.63 | 21.53 | 21.91 | 21.39 | 27368 |
| 1735861200 | 21.48 | 0.41 | 1.95 | 20.93 | 21.48 | 20.8051 | 39331 |
| 1735688400 | 21.07 | 0.02 | 0.10 | 20.99 | 21.2695 | 20.88 | 118635 |
| 1735602000 | 21.05 | 0.13 | 0.62 | 20.94 | 21.11 | 20.8 | 17141 |
| 1735342800 | 20.92 | -0.11 | -0.52 | 21.05 | 21.27 | 20.86 | 25459 |
| 1735256400 | 21.03 | -0.02 | -0.10 | 22.84 | 22.84 | 20.9 | 12813 |
| 1735077840 | 21.05 | -0.11 | -0.52 | 21.24 | 21.24 | 20.92 | 15747 |
| 1734997200 | 21.16 | -0.05 | -0.24 | 21.31 | 21.31 | 21.15 | 13888 |
| 1734738000 | 21.21 | -0.05 | -0.24 | 21.28 | 21.4039 | 21.1 | 23690 |
| 1734651600 | 21.26 | -0.1 | -0.47 | 21.29 | 21.4497 | 21.1 | 24171 |
| 1734565200 | 21.36 | -0.26 | -1.20 | 21.55 | 21.7 | 21.36 | 45648 |
| 1734478800 | 21.62 | -0.1 | -0.46 | 21.72 | 21.72 | 21.43 | 18717 |
| 1734392400 | 21.72 | -0.04 | -0.18 | 21.67 | 21.82 | 21.4 | 76931 |
| 1734133200 | 21.76 | -0.34 | -1.54 | 22.2 | 22.2 | 21.72 | 14809 |
| 1734046800 | 22.1 | -0.09 | -0.41 | 22.15 | 22.19 | 22.01 | 14248 |
| 1733960400 | 22.19 | -0.16 | -0.72 | 22.37 | 22.5721 | 22.19 | 12325 |
| 1733874000 | 22.35 | -0.06 | -0.27 | 22.46 | 22.46 | 22.24 | 9645 |
| 1733787600 | 22.41 | -0.21 | -0.93 | 22.55 | 22.6073 | 22.24 | 8817 |
| 1733528400 | 22.62 | 0.12 | 0.53 | 22.62 | 22.6573 | 22.41 | 9306 |
| 1733442000 | 22.5 | 0.14 | 0.63 | 22.41 | 22.59 | 22.365 | 24931 |
| 1733355600 | 22.36 | -0.1 | -0.45 | 22.43 | 22.505 | 22.34 | 6119 |
| 1733269200 | 22.46 | -0.19 | -0.84 | 22.65 | 22.65 | 22.26 | 23782 |
| 1733182800 | 22.65 | 0.07 | 0.31 | 22.63 | 22.7805 | 22.54 | 24077 |
| 1732917840 | 22.58 | -0.04 | -0.18 | 22.68 | 22.855 | 22.55 | 96858 |
| 1732750800 | 22.62 | 0.05 | 0.22 | 22.7 | 22.9321 | 22.57 | 5884 |
| 1732664400 | 22.57 | -0.37 | -1.59 | 23.02 | 23.02 | 22.55 | 6353 |
| 1732578000 | 22.935 | 0.19 | 0.84 | 22.91 | 23.201 | 22.73 | 6217 |
| 1732318800 | 22.745 | 0.13 | 0.55 | 22.84 | 22.84 | 22.52 | 5693 |
| 1732232400 | 22.62 | 0.09 | 0.40 | 22.59 | 22.7873 | 22.45 | 15460 |
| 1732146000 | 22.53 | -0.24 | -1.05 | 22.75 | 22.75 | 22.46 | 8277 |
| 1732059600 | 22.77 | -0.09 | -0.39 | 22.9 | 22.94 | 22.6743 | 9069 |
| 1731973200 | 22.86 | -0.18 | -0.78 | 23.08 | 23.09 | 22.8579 | 8399 |
| 1731714000 | 23.04 | -0.01 | -0.04 | 23.08 | 23.115 | 22.83 | 5466 |
| 1731627600 | 23.05 | -0.07 | -0.30 | 23.31 | 23.34 | 23.03 | 5935 |
| 1731541200 | 23.12 | -0.1 | -0.43 | 23.53 | 23.53 | 23.12 | 9640 |
| 1731454800 | 23.22 | -0.24 | -1.02 | 23.53 | 23.55 | 23.22 | 35783 |
| 1731368400 | 23.46 | -0.29 | -1.22 | 23.75 | 23.75 | 23.26 | 25877 |
| 1731109200 | 23.75 | 0.57 | 2.46 | 23.36 | 23.75 | 23.36 | 5312 |
| 1731022800 | 23.1801 | 0.03 | 0.13 | 23.26 | 23.4 | 23.1801 | 5349 |
| 1730936400 | 23.15 | -0.34 | -1.45 | 23.27 | 23.29 | 23.043 | 3554 |
| 1730850000 | 23.49 | 0.31 | 1.34 | 23.23 | 23.49 | 23.13 | 3634 |
| 1730763600 | 23.18 | 0.27 | 1.18 | 23.02 | 23.23 | 22.945 | 6572 |
| 1730500800 | 22.91 | -0.1 | -0.43 | 23.23 | 23.23 | 22.91 | 7764 |
| 1730414400 | 23.01 | -0.27 | -1.16 | 23.28 | 23.28 | 23 | 97704 |
| 1730328000 | 23.28 | 0.17 | 0.74 | 23.11 | 23.39 | 23.0622 | 12153 |
| 1730241600 | 23.11 | -0.19 | -0.82 | 23.25 | 23.25 | 22.98 | 11650 |
| 1730155200 | 23.3 | 0.1 | 0.43 | 23.17 | 23.3 | 23.1 | 21976 |
| 1729896000 | 23.2 | -0.11 | -0.47 | 23.38 | 23.5038 | 23.2 | 9448 |
| 1729809600 | 23.31 | 0.09 | 0.39 | 23.35 | 23.38 | 23.15 | 21984 |
| 1729723200 | 23.22 | -0.29 | -1.23 | 23.47 | 23.515 | 23.13 | 24205 |
| 1729636800 | 23.51 | -0.16 | -0.68 | 23.74 | 23.74 | 23.27 | 17212 |
| 1729550400 | 23.67 | -0.32 | -1.33 | 24.08 | 24.08 | 23.59 | 10058 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
