Premium
Kinea Infra (IFRA11)
BOV
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 | 1.35 | 1.45867098865 | 92.55 | 94.5 | 91.61 | 9400 | 93.26781442 | FU |
| 4 | 5.92 | 6.72880200045 | 87.98 | 95.94 | 86.13 | 19328 | 90.94749503 | FU |
| 12 | 5.9 | 6.70454545455 | 88 | 96.54 | 82.55 | 26082 | 90.37683987 | FU |
| 26 | -14.57 | -13.4322854245 | 108.47 | 109.6 | 82.55 | 26078 | 96.19687003 | FU |
| 52 | -16.99 | -15.3214897646 | 110.89 | 114.42 | 82.55 | 23088 | 102.46552313 | FU |
| 156 | -10.73 | -10.2551849374 | 104.63 | 116.5 | 82.55 | 14309 | 102.9727311 | FU |
| 260 | -13.6 | -12.6511627907 | 107.5 | 116.5 | 82.55 | 11229 | 103.4721085 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 93.58 | -0.65 | -0.69 | 94 | 94.5 | 93.35 | 8897 |
| 1741382940 | 94.23 | 1.17 | 1.26 | 93.04 | 94.44 | 92.62 | 11199 |
| 1741296540 | 93.06 | 1.06 | 1.15 | 92 | 93.39 | 92 | 8151 |
| 1741210140 | 92 | -0.67 | -0.72 | 92.55 | 93.39 | 91.61 | 9354 |
| 1740778200 | 92.67 | -0.58 | -0.62 | 93.68 | 94.51 | 92.56 | 21415 |
| 1740691740 | 93.25 | -0.5 | -0.53 | 93.74 | 93.95 | 93.18 | 15687 |
| 1740605400 | 93.75 | 1.29 | 1.40 | 92.46 | 94 | 92.14 | 18896 |
| 1740519000 | 92.46 | -1.24 | -1.32 | 93.7 | 95.94 | 91.97 | 29228 |
| 1740432540 | 93.7 | 0.78 | 0.84 | 92.9 | 94.74 | 92.9 | 25123 |
| 1740173400 | 92.92 | 2.2 | 2.43 | 91.63 | 93.45 | 90.85 | 21326 |
| 1740087000 | 90.72 | -0.44 | -0.48 | 91.64 | 92.1 | 90.5 | 20894 |
| 1740000540 | 91.16 | 0.26 | 0.29 | 90.9 | 91.44 | 90.53 | 14833 |
| 1739914140 | 90.9 | 0.9 | 1.00 | 90 | 91.07 | 90 | 19665 |
| 1739827800 | 90 | 1.4 | 1.58 | 88.6 | 90 | 88.05 | 22307 |
| 1739568600 | 88.6 | 1.27 | 1.45 | 87.33 | 89 | 87.3 | 18716 |
| 1739482140 | 87.33 | 0.43 | 0.49 | 86.9 | 88.2 | 86.2 | 19088 |
| 1739395740 | 86.9 | -0.95 | -1.08 | 87.84 | 88.18 | 86.13 | 38339 |
| 1739309400 | 87.85 | -0.13 | -0.15 | 87.98 | 89.71 | 86.41 | 24794 |
| 1739222940 | 87.98 | 2.3 | 2.68 | 85.69 | 88.32 | 85.69 | 26669 |
| 1738963800 | 85.68 | -0.74 | -0.86 | 86.42 | 87.8 | 85.4 | 44293 |
| 1738877340 | 86.42 | -0.01 | -0.01 | 86.43 | 87.37 | 85.11 | 30655 |
| 1738790940 | 86.43 | -1.25 | -1.43 | 87.68 | 88.16 | 84.05 | 39057 |
| 1738704600 | 87.68 | -2.71 | -3.00 | 90.39 | 90.84 | 87.22 | 34583 |
| 1738618200 | 90.39 | -2.09 | -2.26 | 91 | 91.17 | 89.09 | 16480 |
| 1738358940 | 92.48 | 2.67 | 2.97 | 89.8 | 92.48 | 88.62 | 31745 |
| 1738272540 | 89.81 | -0.06 | -0.07 | 89.87 | 89.87 | 88.23 | 21928 |
| 1738186200 | 89.87 | -0.08 | -0.09 | 90.21 | 92.99 | 89.58 | 31995 |
| 1738099740 | 89.95 | -2.5 | -2.70 | 92.28 | 93.8 | 88.33 | 51940 |
| 1738013340 | 92.45 | -0.3 | -0.32 | 93.47 | 93.47 | 92.03 | 16020 |
| 1737754200 | 92.75 | 0.86 | 0.94 | 91.89 | 93.59 | 91.37 | 22886 |
| 1737667740 | 91.89 | 1.41 | 1.56 | 90.61 | 92.87 | 90.61 | 27535 |
| 1737581400 | 90.48 | -2.45 | -2.64 | 92.8 | 93.59 | 90.29 | 38233 |
| 1737495000 | 92.93 | -0.3 | -0.32 | 93.13 | 94.98 | 92.16 | 28761 |
| 1737408600 | 93.23 | 2.49 | 2.74 | 90.74 | 93.66 | 90.71 | 23251 |
| 1737149400 | 90.74 | -0.93 | -1.01 | 91.67 | 92.49 | 90 | 34636 |
| 1737062940 | 91.67 | -2.24 | -2.39 | 93.72 | 93.91 | 91.5 | 23258 |
| 1736976540 | 93.91 | 2.4 | 2.62 | 92 | 93.92 | 91.5 | 38377 |
| 1736890140 | 91.51 | -2.59 | -2.75 | 92.74 | 92.74 | 91.5 | 25739 |
| 1736803740 | 94.1 | 1.09 | 1.17 | 93.7 | 94.11 | 91.34 | 30856 |
| 1736544540 | 93.01 | 1.38 | 1.51 | 91.63 | 94.24 | 90.98 | 22518 |
| 1736458140 | 91.63 | -1.02 | -1.10 | 93.47 | 93.47 | 90.7 | 17442 |
| 1736371740 | 92.65 | -0.85 | -0.91 | 93.5 | 94.93 | 91.3 | 14177 |
| 1736285400 | 93.5 | -1.03 | -1.09 | 94.6 | 96.54 | 93.13 | 25916 |
| 1736198940 | 94.53 | 1.94 | 2.10 | 92.65 | 94.99 | 92.59 | 27168 |
| 1735939740 | 92.59 | 1.47 | 1.61 | 91.12 | 92.9 | 91.12 | 17761 |
| 1735853400 | 91.12 | 2.22 | 2.50 | 88.49 | 91.12 | 88 | 17829 |
| 1735594200 | 88.9 | -2.84 | -3.10 | 91.94 | 92.2 | 88.86 | 36476 |
| 1735334940 | 91.74 | -1.02 | -1.10 | 92.87 | 92.92 | 90.5 | 29586 |
| 1735248540 | 92.76 | 0.42 | 0.45 | 91.25 | 93 | 91.25 | 32326 |
| 1734989340 | 92.34 | 3.82 | 4.32 | 89.41 | 92.4 | 88.6 | 30102 |
| 1734730200 | 88.52 | 3.62 | 4.26 | 85 | 89.17 | 84.9 | 31242 |
| 1734643800 | 84.9 | -1.1 | -1.28 | 86 | 86.5 | 83.66 | 50104 |
| 1734557400 | 86 | -1.65 | -1.88 | 87.65 | 87.85 | 82.55 | 56953 |
| 1734470940 | 87.65 | -0.45 | -0.51 | 88 | 88.1 | 87.55 | 24164 |
| 1734384540 | 88.1 | -0.8 | -0.90 | 88.91 | 89.69 | 87.5 | 39726 |
| 1734125340 | 88.9 | -0.28 | -0.31 | 89.18 | 90.45 | 87.3 | 59526 |
| 1734039000 | 89.18 | -1.5 | -1.65 | 91 | 91.56 | 88.5 | 33309 |
| 1733952540 | 90.68 | 1.49 | 1.67 | 89.19 | 92.28 | 89 | 39431 |
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
