Premium
Kimco Realty Corporation (KIM-N)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726872000 | 61.4601 | -0.03 | -0.06 | 61.4001 | 61.5 | 61.4001 | 515 |
| 1726785600 | 61.495 | -0.36 | -0.59 | 61.21 | 61.495 | 61.21 | 1857 |
| 1726699200 | 61.8599 | 0.85 | 1.39 | 61.26 | 61.8599 | 61 | 6472 |
| 1726612800 | 61.01 | -0.24 | -0.39 | 61.4 | 61.67 | 61 | 7149 |
| 1726526400 | 61.2501 | -0.05 | -0.08 | 61.44 | 61.5 | 61.04 | 3271 |
| 1726267200 | 61.3 | 0.3 | 0.49 | 58.89 | 61.67 | 58.89 | 4269 |
| 1726180800 | 61 | 0 | 0.00 | 60.1324 | 61 | 60.1324 | 938 |
| 1726094400 | 61 | -0.5 | -0.80 | 61.66 | 61.66 | 60.45 | 2833 |
| 1726008000 | 61.495 | 2.21 | 3.72 | 59.75 | 61.495 | 59.75 | 14148 |
| 1725921600 | 59.29 | 0.01 | 0.01 | 59.25 | 59.29 | 59.25 | 318 |
| 1725662400 | 59.285 | 0 | 0.00 | 59.18 | 59.285 | 59.18 | 27 |
| 1725576000 | 59.285 | -0.07 | -0.11 | 59.285 | 59.285 | 59.285 | 195 |
| 1725489600 | 59.35 | 0.36 | 0.61 | 58.895 | 59.69 | 58.895 | 3960 |
| 1725403200 | 58.99 | 0.19 | 0.32 | 58.81 | 59.025 | 58.73 | 2458 |
| 1725057600 | 58.8 | -0.06 | -0.10 | 58.9 | 58.9 | 58.6 | 2072 |
| 1724971200 | 58.8601 | 0.11 | 0.18 | 58.75 | 58.8601 | 58.75 | 1278 |
| 1724884800 | 58.755 | -0.25 | -0.42 | 59.1761 | 59.1761 | 58.56 | 1311 |
| 1724798400 | 59 | -0.87 | -1.45 | 59 | 59 | 59 | 1236 |
| 1724712000 | 59.87 | 1.06 | 1.80 | 58.98 | 59.87 | 58.98 | 1831 |
| 1724452800 | 58.81 | 0.13 | 0.22 | 58.5 | 58.81 | 58.38 | 11625 |
| 1724366400 | 58.679 | 0.17 | 0.29 | 58.51 | 58.679 | 58.27 | 1127 |
| 1724280000 | 58.5092 | 0.6 | 1.03 | 57.98 | 58.5092 | 57.98 | 652 |
| 1724193600 | 57.91 | 0.14 | 0.24 | 57.76 | 57.914 | 57.76 | 4794 |
| 1724107200 | 57.77 | 0 | 0.00 | 57.51 | 57.77 | 57.51 | 6 |
| 1723848000 | 57.77 | 0.27 | 0.47 | 57.75 | 57.77 | 57.75 | 340 |
| 1723761600 | 57.5001 | 0.42 | 0.74 | 57.63 | 57.94 | 57.5001 | 2124 |
| 1723675200 | 57.08 | 0.08 | 0.14 | 57 | 57.08 | 57 | 1489 |
| 1723588800 | 57 | -0.15 | -0.26 | 57.15 | 57.4 | 56.86 | 1387 |
| 1723502400 | 57.15 | -0.1 | -0.17 | 57.21 | 57.24 | 57.09 | 581 |
| 1723243200 | 57.25 | 0.1 | 0.17 | 56.12 | 57.95 | 56.12 | 2070 |
| 1723156800 | 57.15 | 0 | 0.00 | 56.475 | 57.94 | 56.475 | 1840 |
| 1723070400 | 57.15 | 1.7 | 3.07 | 56.9 | 57.15 | 56.9 | 489 |
| 1722984000 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 176 |
| 1722897600 | 55.45 | -2.05 | -3.57 | 55.46 | 55.46 | 55.45 | 147 |
| 1722638400 | 57.5 | 0.88 | 1.55 | 55.1 | 57.5 | 55.1 | 850 |
| 1722552000 | 56.62 | -0.17 | -0.30 | 56.95 | 57 | 56.62 | 1779 |
| 1722465600 | 56.79 | 0.38 | 0.67 | 56.79 | 56.79 | 56.25 | 4234 |
| 1722379200 | 56.41 | 0.99 | 1.79 | 56.03 | 56.6 | 56.03 | 2378 |
| 1722292800 | 55.42 | 0.07 | 0.13 | 55 | 55.42 | 55 | 1339 |
| 1722033600 | 55.35 | -0.39 | -0.70 | 56 | 56 | 55.03 | 1394 |
| 1721947200 | 55.74 | 0.28 | 0.50 | 54.76 | 55.75 | 54.76 | 420 |
| 1721860800 | 55.46 | -0.27 | -0.48 | 55.61 | 55.61 | 55.46 | 1233 |
| 1721774400 | 55.73 | -0.67 | -1.19 | 54.8 | 55.8 | 54.76 | 1333 |
| 1721688000 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 97 |
| 1721428800 | 56.4 | 0.3 | 0.53 | 56.53 | 56.53 | 56.39 | 1061 |
| 1721342400 | 56.1 | 0.14 | 0.25 | 56.1401 | 56.3 | 56.1 | 577 |
| 1721256000 | 55.96 | -0.03 | -0.05 | 55.49 | 55.99 | 55.49 | 3460 |
| 1721169600 | 55.99 | 0.88 | 1.60 | 54.16 | 55.99 | 54.16 | 90005 |
| 1721083200 | 55.11 | 0.16 | 0.29 | 54.12 | 55.2 | 54.12 | 1797 |
| 1720824000 | 54.95 | 0.15 | 0.27 | 54.86 | 55 | 54.85 | 1393 |
| 1720737600 | 54.8 | 0.59 | 1.09 | 54.63 | 55 | 54.47 | 35081 |
| 1720651200 | 54.21 | 0.36 | 0.67 | 54.1 | 54.21 | 54.1 | 422 |
| 1720564800 | 53.85 | -0.21 | -0.40 | 54.1 | 54.15 | 53.85 | 1836 |
| 1720478400 | 54.0645 | 0 | 0.00 | 54.0645 | 54.0645 | 54.0645 | 176 |
| 1720219200 | 54.0645 | -0.46 | -0.84 | 54.55 | 54.55 | 54.0645 | 587 |
| 1720040640 | 54.52 | 0.27 | 0.50 | 55.17 | 55.2 | 54.52 | 1760 |
| 1719960000 | 54.25 | 0.37 | 0.68 | 54.25 | 54.32 | 53.88 | 938 |
| 1719873600 | 53.8825 | -0.72 | -1.31 | 53.93 | 53.93 | 53.8825 | 253 |
| 1719614400 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1719528000 | 54.6 | 0.03 | 0.05 | 54.57 | 54.6 | 54.14 | 405 |
| 1719441600 | 54.57 | 0.02 | 0.04 | 54.56 | 54.9 | 54.56 | 1630 |
| 1719355200 | 54.55 | 0 | 0.00 | 54.51 | 54.55 | 54.51 | 127 |
| 1719268800 | 54.55 | 0.15 | 0.28 | 54.27 | 54.7568 | 54.27 | 17847 |
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
