Premium
Kite Realty Group Trust New (KRG)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.837320574163 | 25.08 | 25.33 | 24.45 | 2053196 | 25.01552503 | CS |
| 4 | -2.56 | -9.1921005386 | 27.85 | 27.96 | 24.45 | 1638435 | 26.04272268 | CS |
| 12 | -0.73 | -2.80553420446 | 26.02 | 28.24 | 24.4315 | 1575118 | 26.33261858 | CS |
| 26 | 3.51 | 16.1157024793 | 21.78 | 28.24 | 21.62 | 1449504 | 25.58334539 | CS |
| 52 | 2.35 | 10.2441150828 | 22.94 | 28.24 | 19.635 | 1585308 | 23.33031554 | CS |
| 156 | 4.05 | 19.0677966102 | 21.24 | 28.24 | 16.42 | 1544130 | 21.7564134 | CS |
| 260 | 6.44 | 34.1644562334 | 18.85 | 28.24 | 6.87 | 1250730 | 20.57569735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.85 | 1405730 |
| 1734738000 | 25.12 | 0.63 | 2.57 | 24.53 | 25.27 | 24.53 | 3959033 |
| 1734651600 | 24.49 | -0.5 | -2.00 | 25.2 | 25.24 | 24.45 | 1751529 |
| 1734565200 | 24.99 | -1 | -3.85 | 25.88 | 26.215 | 24.99 | 2011252 |
| 1734478800 | 25.99 | -0.15 | -0.57 | 25.965 | 26.24 | 25.89 | 1956696 |
| 1734392400 | 26.14 | -0.14 | -0.53 | 26.14 | 26.74 | 26.14 | 2303573 |
| 1734133200 | 26.28 | 0 | 0.00 | 26.11 | 26.3 | 25.96 | 1248589 |
| 1734046800 | 26.28 | 0.02 | 0.08 | 26.26 | 26.73 | 26.23 | 1096191 |
| 1733960400 | 26.26 | -0.25 | -0.94 | 26.42 | 26.61 | 26.115 | 1741351 |
| 1733874000 | 26.51 | -0.35 | -1.30 | 26.76 | 26.76 | 26.37 | 1956374 |
| 1733787600 | 26.86 | -0.1 | -0.37 | 26.915 | 27.04 | 26.81 | 1142628 |
| 1733528400 | 26.96 | 0.12 | 0.45 | 26.865 | 27.005 | 26.72 | 916728 |
| 1733442000 | 26.84 | -0.1 | -0.37 | 26.92 | 26.93 | 26.55 | 1228861 |
| 1733355600 | 26.94 | 0.04 | 0.15 | 26.9 | 27.03 | 26.83 | 1473338 |
| 1733269200 | 26.9 | -0.23 | -0.85 | 27.195 | 27.2 | 26.86 | 1853371 |
| 1733182800 | 27.13 | -0.44 | -1.60 | 27.58 | 27.58 | 27.01 | 1305980 |
| 1732917840 | 27.57 | -0.28 | -1.01 | 27.8 | 27.96 | 27.55 | 933614 |
| 1732750800 | 27.85 | 0.05 | 0.18 | 27.99 | 28.24 | 27.8 | 1218970 |
| 1732664400 | 27.8 | 0.34 | 1.24 | 27.39 | 27.815 | 27.31 | 1903722 |
| 1732578000 | 27.46 | 0.06 | 0.22 | 27.57 | 27.66 | 27.39 | 1392925 |
| 1732318800 | 27.4 | 0.21 | 0.77 | 27.34 | 27.445 | 27.19 | 1321841 |
| 1732232400 | 27.19 | 0.03 | 0.11 | 27.04 | 27.29 | 27.04 | 1736236 |
| 1732146000 | 27.16 | -0.2 | -0.73 | 27.44 | 27.44 | 27.026 | 894890 |
| 1732059600 | 27.36 | 0.42 | 1.56 | 26.85 | 27.365 | 26.725 | 1175050 |
| 1731973200 | 26.94 | 0.25 | 0.94 | 26.69 | 26.97 | 26.47 | 903564 |
| 1731714000 | 26.69 | -0.15 | -0.56 | 26.855 | 26.9 | 26.505 | 1808222 |
| 1731627600 | 26.84 | -0.43 | -1.58 | 27.23 | 27.285 | 26.755 | 1194043 |
| 1731541200 | 27.27 | 0.02 | 0.07 | 27.29 | 27.48 | 27.15 | 1277495 |
| 1731454800 | 27.25 | -0.2 | -0.73 | 27.57 | 27.68 | 27.18 | 1090770 |
| 1731368400 | 27.45 | 0 | 0.00 | 27.435 | 27.69 | 27.34 | 1401455 |
| 1731109200 | 27.45 | 0.33 | 1.22 | 27.19 | 27.565 | 27.15 | 1644247 |
| 1731022800 | 27.12 | 0.07 | 0.26 | 26.975 | 27.37 | 26.84 | 1575091 |
| 1730936400 | 27.05 | 0.18 | 0.67 | 27.51 | 27.57 | 26.455 | 3740343 |
| 1730850000 | 26.87 | 0.36 | 1.36 | 26.405 | 26.97 | 26.35 | 1843821 |
| 1730763600 | 26.51 | 0.71 | 2.75 | 25.96 | 26.64 | 25.96 | 1816431 |
| 1730500800 | 25.8 | 0.13 | 0.51 | 25.9 | 26.39 | 25.68 | 1739036 |
| 1730414400 | 25.67 | -0.37 | -1.42 | 25.52 | 26.79 | 25.4 | 3388002 |
| 1730328000 | 26.04 | 0.3 | 1.17 | 25.68 | 26.18 | 25.68 | 2096397 |
| 1730241600 | 25.74 | -0.08 | -0.31 | 25.67 | 25.87 | 25.625 | 1143468 |
| 1730155200 | 25.82 | 0.15 | 0.58 | 25.83 | 26.08 | 25.72 | 866501 |
| 1729896000 | 25.67 | -0.39 | -1.50 | 26.15 | 26.19 | 25.635 | 985312 |
| 1729809600 | 26.06 | -0.05 | -0.19 | 26.09 | 26.33 | 25.96 | 1199785 |
| 1729723200 | 26.11 | -0.02 | -0.08 | 25.99 | 26.4 | 25.94 | 1105584 |
| 1729636800 | 26.13 | 0.23 | 0.89 | 25.82 | 26.245 | 25.71 | 1253729 |
| 1729550400 | 25.9 | -0.54 | -2.04 | 26.39 | 26.4 | 25.85 | 1730198 |
| 1729291200 | 26.44 | 0.54 | 2.08 | 25.97 | 26.555 | 25.85 | 1650321 |
| 1729204800 | 25.9 | -0.3 | -1.15 | 25.96 | 26.12 | 25.8 | 1998078 |
| 1729118400 | 26.2 | 0.22 | 0.85 | 26.01 | 26.29 | 25.955 | 1493022 |
| 1729032000 | 25.98 | 0.41 | 1.60 | 25.65 | 26.23 | 25.61 | 2602643 |
| 1728945600 | 25.57 | -0.02 | -0.08 | 25.5 | 25.73 | 25.39 | 1092649 |
| 1728686400 | 25.59 | 0.08 | 0.31 | 25.65 | 25.74 | 25.495 | 1216165 |
| 1728600000 | 25.51 | -0.22 | -0.86 | 25.61 | 25.81 | 25.31 | 1482979 |
| 1728513600 | 25.73 | -0.15 | -0.58 | 25.62 | 25.87 | 25.55 | 1271895 |
| 1728427200 | 25.88 | 0.22 | 0.86 | 25.66 | 25.93 | 25.55 | 1754340 |
| 1728340800 | 25.66 | -0.27 | -1.04 | 25.71 | 25.77 | 25.49 | 1145285 |
| 1728081600 | 25.93 | 0.07 | 0.27 | 25.83 | 25.98 | 25.55 | 1169304 |
| 1727995200 | 25.86 | -0.18 | -0.69 | 25.96 | 26.02 | 25.7909 | 1053976 |
| 1727908800 | 26.04 | -0.22 | -0.84 | 26.09 | 26.14 | 25.82 | 1991878 |
| 1727822400 | 26.26 | -0.3 | -1.13 | 26.53 | 26.62 | 26.16 | 1006154 |
| 1727735520 | 26.56 | 0.31 | 1.18 | 26.21 | 26.575 | 26.14 | 1247327 |
| 1727476800 | 26.25 | 0.08 | 0.31 | 26.41 | 26.49 | 26.08 | 973631 |
| 1727390400 | 26.17 | -0.54 | -2.02 | 26.74 | 26.74 | 26.0825 | 1646310 |
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
