Premium
Kite Realty Group Trust New (KRG)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0900090009001 | 22.22 | 22.54 | 21.74 | 1320641 | 22.13679078 | CS |
| 4 | -1.32 | -5.61224489796 | 23.52 | 23.71 | 21.74 | 2087845 | 22.87415354 | CS |
| 12 | -4.72 | -17.5334323923 | 26.92 | 27.04 | 21.74 | 1857356 | 23.85203935 | CS |
| 26 | -3.58 | -13.8867339022 | 25.78 | 28.24 | 21.74 | 1610850 | 25.14352363 | CS |
| 52 | 1.2 | 5.71428571429 | 21 | 28.24 | 19.635 | 1592702 | 23.60058895 | CS |
| 156 | 0.05 | 0.225733634312 | 22.15 | 28.24 | 16.42 | 1566239 | 21.86830108 | CS |
| 260 | 6.02 | 37.2064276885 | 16.18 | 28.24 | 6.87 | 1292643 | 20.73415137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 22.2 | -0.14 | -0.63 | 22.26 | 22.445 | 22.18 | 824291 |
| 1740526800 | 22.34 | 0.32 | 1.45 | 22.03 | 22.54 | 21.96 | 1586467 |
| 1740440400 | 22.02 | 0.09 | 0.41 | 21.95 | 22.36 | 21.74 | 1369096 |
| 1740181200 | 21.93 | -0.25 | -1.13 | 22.37 | 22.39 | 21.79 | 1346338 |
| 1740094800 | 22.18 | -0.18 | -0.81 | 22.22 | 22.37 | 22 | 1477013 |
| 1740008400 | 22.36 | -0.06 | -0.27 | 22.36 | 22.49 | 22.18 | 1757238 |
| 1739922000 | 22.42 | 0.05 | 0.22 | 22.25 | 22.51 | 22.125 | 2104433 |
| 1739576400 | 22.37 | -0.87 | -3.74 | 23.33 | 23.47 | 22.31 | 3816868 |
| 1739490000 | 23.24 | 0.29 | 1.26 | 22.99 | 23.36 | 22.51 | 5673547 |
| 1739403600 | 22.95 | -0.75 | -3.16 | 22.72 | 23.14 | 22.53 | 3406087 |
| 1739317200 | 23.7 | 0.52 | 2.24 | 23.16 | 23.7 | 23.1 | 2553352 |
| 1739230800 | 23.18 | -0.36 | -1.53 | 23.49 | 23.52 | 23.15 | 1896249 |
| 1738971600 | 23.54 | 0.35 | 1.51 | 23.26 | 23.59 | 23.1 | 1608317 |
| 1738885200 | 23.19 | 0.05 | 0.22 | 23.33 | 23.33 | 23.02 | 1080207 |
| 1738798800 | 23.14 | 0.32 | 1.40 | 23.06 | 23.3 | 22.82 | 1312784 |
| 1738712400 | 22.82 | -0.04 | -0.17 | 22.61 | 22.87 | 22.565 | 1199058 |
| 1738626000 | 22.86 | -0.29 | -1.25 | 22.8 | 23.05 | 22.58 | 2623780 |
| 1738366800 | 23.15 | -0.37 | -1.57 | 23.51 | 23.6 | 23.08 | 1814286 |
| 1738280400 | 23.52 | 0.29 | 1.25 | 23.52 | 23.71 | 23.18 | 2322968 |
| 1738194000 | 23.23 | -0.53 | -2.23 | 23.71 | 23.93 | 23.115 | 1433587 |
| 1738107600 | 23.76 | -0.46 | -1.90 | 24.13 | 24.36 | 23.71 | 3571231 |
| 1738021200 | 24.22 | 0.41 | 1.72 | 23.95 | 24.54 | 23.79 | 1564888 |
| 1737762000 | 23.81 | 0.77 | 3.34 | 23.52 | 23.84 | 23.48 | 1609061 |
| 1737675600 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1737589200 | 23.04 | -0.48 | -2.04 | 23.32 | 23.32 | 22.985 | 1894893 |
| 1737502800 | 23.52 | 0.21 | 0.90 | 23.38 | 23.615 | 23.32 | 1940881 |
| 1737157200 | 23.31 | 0.07 | 0.30 | 23.37 | 23.64 | 23.22 | 2349386 |
| 1737070800 | 23.24 | 0.44 | 1.93 | 22.83 | 23.28 | 22.7 | 2349098 |
| 1736984400 | 22.8 | 0 | 0.00 | 23.32 | 23.42 | 22.7541 | 1423199 |
| 1736898000 | 22.8 | 0.09 | 0.40 | 22.65 | 22.93 | 22.535 | 2616187 |
| 1736811600 | 22.71 | 0.07 | 0.31 | 22.6 | 22.73 | 22.385 | 1804004 |
| 1736552400 | 22.64 | -1.15 | -4.83 | 23.17 | 23.31 | 22.55 | 2829956 |
| 1736379600 | 23.79 | -0.06 | -0.25 | 23.76 | 23.98 | 23.65 | 2209017 |
| 1736293200 | 23.85 | -0.63 | -2.57 | 24.58 | 24.69 | 23.75 | 2132606 |
| 1736206800 | 24.48 | -0.57 | -2.28 | 25.03 | 25.03 | 24.425 | 1097642 |
| 1735947600 | 25.05 | 0.32 | 1.29 | 24.83 | 25.05 | 24.71 | 1077463 |
| 1735861200 | 24.73 | -0.51 | -2.02 | 24.95 | 25.17 | 24.63 | 1041706 |
| 1735688400 | 25.24 | 0.27 | 1.08 | 25.17 | 25.4 | 25.0275 | 1201726 |
| 1735602000 | 24.97 | -0.08 | -0.32 | 24.85 | 25.035 | 24.65 | 938036 |
| 1735342800 | 25.05 | -0.25 | -0.99 | 25.11 | 25.37 | 24.93 | 1452036 |
| 1735256400 | 25.3 | 0.01 | 0.04 | 25.18 | 25.35 | 25.05 | 750630 |
| 1735077840 | 25.29 | 0.08 | 0.32 | 25.07 | 25.31 | 24.9 | 728223 |
| 1734997200 | 25.21 | 0.09 | 0.36 | 24.98 | 25.22 | 24.77 | 1419904 |
| 1734738000 | 25.12 | 0.63 | 2.57 | 24.5 | 25.27 | 24.5 | 4303356 |
| 1734651600 | 24.49 | -0.5 | -2.00 | 25.08 | 25.24 | 24.45 | 1761301 |
| 1734565200 | 24.99 | -1 | -3.85 | 25.94 | 26.215 | 24.99 | 2011513 |
| 1734478800 | 25.99 | -0.15 | -0.57 | 25.96 | 26.24 | 25.89 | 1966428 |
| 1734392400 | 26.14 | -0.14 | -0.53 | 26.23 | 26.74 | 26.11 | 2310224 |
| 1734133200 | 26.28 | 0 | 0.00 | 26.14 | 26.3 | 25.96 | 1256667 |
| 1734046800 | 26.28 | 0.02 | 0.08 | 26.25 | 26.73 | 26.08 | 1100166 |
| 1733960400 | 26.26 | -0.25 | -0.94 | 26.55 | 26.61 | 26.115 | 1747726 |
| 1733874000 | 26.51 | -0.35 | -1.30 | 26.78 | 26.805 | 26.37 | 1962033 |
| 1733787600 | 26.86 | -0.1 | -0.37 | 27.02 | 27.04 | 26.81 | 1155512 |
| 1733528400 | 26.96 | 0.12 | 0.45 | 27.01 | 27.01 | 26.72 | 928771 |
| 1733442000 | 26.84 | -0.1 | -0.37 | 26.89 | 26.955 | 26.55 | 1237340 |
| 1733355600 | 26.94 | 0.04 | 0.15 | 26.98 | 27.03 | 26.8193 | 1490234 |
| 1733269200 | 26.9 | -0.23 | -0.85 | 27.08 | 27.2 | 26.86 | 1864485 |
| 1733182800 | 27.13 | -0.44 | -1.60 | 27.58 | 27.58 | 27.01 | 1306124 |
| 1732917840 | 27.57 | -0.28 | -1.01 | 27.85 | 27.96 | 27.55 | 941815 |
| 1732750800 | 27.85 | 0.05 | 0.18 | 27.94 | 28.24 | 27.8 | 1246488 |
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
