Premium
Kimco Realty Corporation (KIM)
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 | -0.77 | -2.98681148177 | 25.78 | 25.88 | 25.01 | 4369633 | 25.37753687 | CS |
| 4 | 0.88 | 3.64691255698 | 24.13 | 26.075 | 24.065 | 6607519 | 25.25511744 | CS |
| 12 | 1.92 | 8.31528800346 | 23.09 | 26.075 | 22.93 | 5000026 | 24.35836841 | CS |
| 26 | 4.96 | 24.7381546135 | 20.05 | 26.075 | 20.02 | 5424368 | 23.1313814 | CS |
| 52 | 3.44 | 15.9480760315 | 21.57 | 26.075 | 19.76 | 4872180 | 22.23292024 | CS |
| 156 | 5.1 | 25.6152687092 | 19.91 | 26.075 | 16.34 | 4787476 | 21.17481456 | CS |
| 260 | 4.24 | 20.4140587386 | 20.77 | 26.565 | 16.34 | 4730776 | 21.3371147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 25.05 | -0.27 | -1.07 | 25.32 | 25.36 | 25.025 | 3257443 |
| 1783032000 | 25.32 | 0.24 | 0.96 | 25.22 | 25.355 | 25.16 | 4068250 |
| 1782945600 | 25.08 | -0.27 | -1.07 | 25.34 | 25.47 | 25.08 | 4600892 |
| 1782859200 | 25.35 | -0.48 | -1.86 | 25.65 | 25.715 | 25.32 | 4965363 |
| 1782772800 | 25.83 | -0.06 | -0.23 | 25.78 | 25.88 | 25.59 | 3844984 |
| 1782513600 | 25.89 | 0.37 | 1.45 | 25.73 | 25.9 | 25.555 | 6725395 |
| 1782427200 | 25.52 | 0.1 | 0.39 | 25.44 | 25.6 | 25.21 | 3676971 |
| 1782340800 | 25.42 | 0.23 | 0.91 | 25.26 | 25.52 | 25.2 | 5078261 |
| 1782254400 | 25.19 | 0.5 | 2.03 | 24.94 | 25.2 | 24.75 | 4771114 |
| 1782168000 | 24.69 | 0.31 | 1.27 | 24.68 | 24.87 | 24.57 | 7078327 |
| 1781822400 | 24.38 | -0.11 | -0.45 | 24.65 | 24.7 | 24.3 | 8755944 |
| 1781736000 | 24.49 | -0.61 | -2.43 | 25.05 | 25.15 | 24.41 | 5614337 |
| 1781649600 | 25.1 | -0.25 | -0.99 | 25.39 | 25.55 | 24.925 | 8168826 |
| 1781563200 | 25.35 | -0.56 | -2.16 | 25.84 | 26.01 | 25.345 | 7404089 |
| 1781304000 | 25.91 | 0.16 | 0.62 | 25.77 | 26.075 | 25.67 | 6748323 |
| 1781217600 | 25.75 | 0.37 | 1.46 | 25.53 | 26.035 | 25.48 | 17816224 |
| 1781131200 | 25.38 | 0.19 | 0.75 | 25.25 | 25.71 | 25.13 | 8147377 |
| 1781044800 | 25.19 | 0.95 | 3.92 | 24.44 | 25.29 | 24.415 | 6319938 |
| 1780958400 | 24.24 | 0.01 | 0.04 | 24.13 | 24.31 | 24.065 | 5151691 |
| 1780699200 | 24.23 | 0.22 | 0.92 | 23.74 | 24.325 | 23.7 | 4263387 |
| 1780612800 | 24.01 | 0.24 | 1.01 | 24.05 | 24.15 | 23.72 | 3554032 |
| 1780526400 | 23.77 | 0.06 | 0.25 | 23.62 | 23.9699 | 23.59 | 3420976 |
| 1780440000 | 23.71 | 0.07 | 0.30 | 23.64 | 23.84 | 23.525 | 3005089 |
| 1780353600 | 23.64 | -0.44 | -1.83 | 24.48 | 24.48 | 23.64 | 3531256 |
| 1780094400 | 24.08 | -0.09 | -0.37 | 24.13 | 24.27 | 24.01 | 7221077 |
| 1780008000 | 24.17 | -0.25 | -1.02 | 24.29 | 24.39 | 24.15 | 3511512 |
| 1779921600 | 24.42 | -0.12 | -0.49 | 24.53 | 24.62 | 24.355 | 4180589 |
| 1779835200 | 24.54 | 0.43 | 1.78 | 24.18 | 24.59 | 24.1 | 5590093 |
| 1779489600 | 24.11 | 0.06 | 0.25 | 24.17 | 24.225 | 23.975 | 3371070 |
| 1779403200 | 24.05 | 0.24 | 1.01 | 23.73 | 24.065 | 23.57 | 3003198 |
| 1779316800 | 23.81 | 0.46 | 1.97 | 23.43 | 23.895 | 23.31 | 3513184 |
| 1779230400 | 23.35 | -0.12 | -0.51 | 23.43 | 23.51 | 23.265 | 3077362 |
| 1779144000 | 23.47 | 0.47 | 2.04 | 23.16 | 23.495 | 23.16 | 3458087 |
| 1778884800 | 23 | -0.18 | -0.78 | 23.16 | 23.21 | 22.93 | 4388356 |
| 1778798400 | 23.18 | 0.1 | 0.43 | 23.16 | 23.26 | 23.02 | 3826297 |
| 1778712000 | 23.08 | -0.47 | -2.00 | 23.42 | 23.46 | 22.995 | 3759939 |
| 1778625600 | 23.55 | 0.08 | 0.34 | 23.47 | 23.61 | 23.3 | 4889267 |
| 1778539200 | 23.47 | -0.01 | -0.04 | 23.53 | 23.5999 | 23.35 | 3768157 |
| 1778280000 | 23.48 | -0.05 | -0.21 | 23.6 | 23.68 | 23.47 | 4456603 |
| 1778193600 | 23.53 | -0.27 | -1.13 | 23.79 | 23.8 | 23.475 | 6439699 |
| 1778107200 | 23.8 | 0.26 | 1.10 | 23.61 | 23.865 | 23.61 | 4293014 |
| 1778020800 | 23.54 | 0.14 | 0.60 | 23.4 | 23.67 | 23.33 | 3487945 |
| 1777934400 | 23.4 | 0.02 | 0.09 | 23.24 | 23.495 | 23.185 | 5376046 |
| 1777675200 | 23.38 | -0.26 | -1.10 | 23.65 | 23.69 | 23.31 | 5918503 |
| 1777588800 | 23.64 | 0 | 0.00 | 23.92 | 23.98 | 23.43 | 6039502 |
| 1777502400 | 23.64 | -0.16 | -0.67 | 23.75 | 23.87 | 23.475 | 4560057 |
| 1777416000 | 23.8 | -0.08 | -0.34 | 24 | 24.14 | 23.785 | 3953420 |
| 1777329600 | 23.88 | 0.19 | 0.80 | 23.69 | 23.91 | 23.66 | 5542792 |
| 1777070400 | 23.69 | -0.15 | -0.63 | 23.79 | 24.08 | 23.65 | 4602642 |
| 1776984000 | 23.84 | 0.27 | 1.15 | 23.7 | 23.86 | 23.66 | 3482262 |
| 1776897600 | 23.57 | -0.12 | -0.51 | 23.8 | 23.84 | 23.395 | 2673180 |
| 1776811200 | 23.69 | -0.37 | -1.54 | 24.08 | 24.17 | 23.69 | 2599079 |
| 1776724800 | 24.06 | -0.13 | -0.54 | 24.1 | 24.31 | 23.995 | 3501890 |
| 1776465600 | 24.19 | 0.44 | 1.85 | 23.79 | 24.25 | 23.71 | 4338293 |
| 1776379200 | 23.75 | 0.27 | 1.15 | 23.47 | 23.81 | 23.41 | 5897922 |
| 1776292800 | 23.48 | -0.12 | -0.51 | 23.53 | 23.555 | 23.39 | 4501594 |
| 1776206400 | 23.6 | 0.4 | 1.72 | 23.13 | 23.67 | 23.06 | 4832230 |
| 1776120000 | 23.2 | 0.03 | 0.13 | 23.09 | 23.2 | 22.97 | 4236383 |
| 1775860800 | 23.17 | 0.1 | 0.43 | 23.1 | 23.26 | 22.99 | 6077937 |
| 1775774400 | 23.07 | 0.4 | 1.76 | 22.66 | 23.22 | 22.6 | 4374973 |
| 1775688000 | 22.67 | 0.02 | 0.09 | 22.91 | 22.99 | 22.655 | 5190355 |
| 1775601600 | 22.65 | 0.19 | 0.85 | 22.38 | 22.72 | 22.36 | 3702144 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
