Premium
Kite Realty Group Trust New (KRG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 3.75296912114 | 21.05 | 22.16 | 20.96 | 2422801 | 21.6182237 | CS |
| 4 | -0.83 | -3.66122629025 | 22.67 | 22.905 | 18.515 | 2373599 | 21.07114863 | CS |
| 12 | -1.67 | -7.10336027222 | 23.51 | 23.7 | 18.515 | 2113991 | 22.04075255 | CS |
| 26 | -4.31 | -16.4818355641 | 26.15 | 28.24 | 18.515 | 1879418 | 23.61949196 | CS |
| 52 | 0.225 | 1.04094378904 | 21.615 | 28.24 | 18.515 | 1626816 | 23.70540225 | CS |
| 156 | -0.53 | -2.36924452392 | 22.37 | 28.24 | 16.42 | 1604029 | 21.83556122 | CS |
| 260 | 14.13 | 183.26848249 | 7.71 | 28.24 | 7.55 | 1329500 | 21.0230706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.84 | -0.04 | -0.18 | 21.8 | 21.94 | 21.53 | 1469045 |
| 1745534400 | 21.88 | 0.04 | 0.18 | 21.79 | 22 | 21.54 | 2068853 |
| 1745448000 | 21.84 | 0.25 | 1.16 | 21.79 | 22.16 | 21.73 | 3073994 |
| 1745361600 | 21.59 | 0.42 | 1.98 | 21.46 | 21.8 | 21.3 | 1941347 |
| 1745275200 | 21.17 | -0.19 | -0.89 | 21.05 | 21.32 | 20.96 | 2607010 |
| 1744929600 | 21.36 | 0.32 | 1.52 | 21.16 | 21.67 | 20.92 | 2202176 |
| 1744843200 | 21.04 | 0.25 | 1.20 | 20.79 | 21.22 | 20.73 | 1732673 |
| 1744756800 | 20.79 | 0.2 | 0.97 | 20.59 | 20.9 | 20.53 | 2033997 |
| 1744670400 | 20.59 | 0.1 | 0.49 | 20.7 | 20.805 | 20.285 | 2220388 |
| 1744411200 | 20.49 | 0.22 | 1.09 | 20.11 | 20.54 | 19.61 | 1732619 |
| 1744324800 | 20.27 | -0.34 | -1.65 | 20.26 | 20.55 | 19.805 | 2562603 |
| 1744238400 | 20.61 | 1.08 | 5.53 | 18.94 | 20.885 | 18.515 | 4132701 |
| 1744152000 | 19.53 | -0.68 | -3.36 | 20.81 | 20.905 | 19.28 | 3622653 |
| 1744065600 | 20.21 | -0.59 | -2.84 | 20.25 | 21.24 | 19.76 | 3616962 |
| 1743806400 | 20.8 | -0.8 | -3.70 | 21.06 | 21.37 | 20.78 | 2816075 |
| 1743720000 | 21.6 | -1.26 | -5.51 | 22.35 | 22.81 | 21.4 | 2302360 |
| 1743633600 | 22.86 | 0.4 | 1.78 | 22.31 | 22.905 | 22.31 | 1235046 |
| 1743547200 | 22.46 | 0.09 | 0.40 | 22.41 | 22.6 | 22.14 | 1570009 |
| 1743460800 | 22.37 | 0.1 | 0.45 | 22.25 | 22.525 | 22.12 | 2277776 |
| 1743201600 | 22.27 | -0.32 | -1.42 | 22.67 | 22.715 | 22.04 | 1349134 |
| 1743115200 | 22.59 | -0.07 | -0.31 | 22.72 | 22.94 | 22.46 | 1551936 |
| 1743028800 | 22.66 | 0.14 | 0.62 | 22.51 | 22.715 | 22.49 | 1225243 |
| 1742942400 | 22.52 | -0.2 | -0.88 | 22.64 | 22.68 | 22.33 | 1658443 |
| 1742856000 | 22.72 | 0.63 | 2.85 | 22.32 | 22.75 | 22.19 | 1244318 |
| 1742596800 | 22.09 | -0.32 | -1.43 | 22.2 | 22.2 | 21.73 | 2813037 |
| 1742510400 | 22.41 | 0 | 0.00 | 22.29 | 22.57 | 22.17 | 1708220 |
| 1742424000 | 22.41 | 0.33 | 1.49 | 22.21 | 22.47 | 21.86 | 1899148 |
| 1742337600 | 22.08 | -0.07 | -0.32 | 22.1 | 22.42 | 21.875 | 1588240 |
| 1742251200 | 22.15 | 0.4 | 1.84 | 21.45 | 22.17 | 21.45 | 1266974 |
| 1741992000 | 21.75 | 0.51 | 2.40 | 21.46 | 21.79 | 21.14 | 2474441 |
| 1741905600 | 21.24 | -0.66 | -3.01 | 21.85 | 22.015 | 21.22 | 1595264 |
| 1741819200 | 21.9 | -0.13 | -0.59 | 22.02 | 22.05 | 21.77 | 1217329 |
| 1741732800 | 22.03 | -0.33 | -1.48 | 22.43 | 22.565 | 21.78 | 1823391 |
| 1741646400 | 22.36 | -0.05 | -0.22 | 22.38 | 22.62 | 22.19 | 2730982 |
| 1741390800 | 22.41 | 0.15 | 0.67 | 22.29 | 22.58 | 22.2 | 1550637 |
| 1741304400 | 22.26 | -0.44 | -1.94 | 22.49 | 22.565 | 22.19 | 2037991 |
| 1741218000 | 22.7 | -0.07 | -0.31 | 22.52 | 22.87 | 22.38 | 1455094 |
| 1741131600 | 22.77 | -0.55 | -2.36 | 23.23 | 23.3 | 22.76 | 2298042 |
| 1741045200 | 23.32 | 0.39 | 1.70 | 22.96 | 23.59 | 22.85 | 2680926 |
| 1740786000 | 22.93 | 0.77 | 3.47 | 22.29 | 23.01 | 22.29 | 3608449 |
| 1740699600 | 22.16 | -0.04 | -0.18 | 22.15 | 22.53 | 22.05 | 1741200 |
| 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 | 3406234 |
| 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 | 1559821 |
| 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 | 1199212 |
| 1738626000 | 22.86 | -0.29 | -1.25 | 22.8 | 23.05 | 22.58 | 2566050 |
| 1738366800 | 23.15 | -0.37 | -1.57 | 23.51 | 23.6 | 23.08 | 1814588 |
| 1738280400 | 23.52 | 0.29 | 1.25 | 23.52 | 23.71 | 23.18 | 2325271 |
| 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 |
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
