Premium
Kinea Infra (KDIF11)
BOV
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 | 8.25 | 6.9968620134 | 117.91 | 140 | 114.96 | 52530 | 122.73684221 | FU |
| 4 | -0.47 | -0.371160072653 | 126.63 | 140 | 114.96 | 41751 | 121.24113416 | FU |
| 12 | -6.48 | -4.88540410133 | 132.64 | 140 | 114.96 | 33631 | 126.35449552 | FU |
| 26 | -11.12 | -8.10023310023 | 137.28 | 140 | 114.96 | 26908 | 130.99403858 | FU |
| 52 | -10.09 | -7.40550458716 | 136.25 | 150 | 114.96 | 27430 | 134.24605505 | FU |
| 156 | -11.82 | -8.56645890709 | 137.98 | 150 | 114.96 | 21950 | 132.71202934 | FU |
| 260 | -6.24 | -4.71299093656 | 132.4 | 150 | 114.96 | 20093 | 133.1530089 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 128.08 | 5.09 | 4.14 | 121.84 | 140 | 121.32 | 58669 |
| 1734730200 | 122.99 | 6.95 | 5.99 | 116.25 | 123 | 116.14 | 50214 |
| 1734643800 | 116.04 | -2.91 | -2.45 | 117.91 | 118.13 | 114.96 | 48708 |
| 1734557400 | 118.95 | 0.95 | 0.81 | 118 | 121.2 | 115.52 | 40862 |
| 1734470940 | 118 | -1.62 | -1.35 | 119 | 119.52 | 118 | 32941 |
| 1734384540 | 119.62 | -0.88 | -0.73 | 120.51 | 120.99 | 119.09 | 17805 |
| 1734125340 | 120.5 | -1.29 | -1.06 | 122.01 | 122.49 | 120 | 38321 |
| 1734039000 | 121.79 | 2.42 | 2.03 | 119.89 | 122.5 | 119.25 | 46827 |
| 1733952540 | 119.37 | 0.17 | 0.14 | 119.25 | 121.12 | 118.54 | 40191 |
| 1733866140 | 119.2 | 0.95 | 0.80 | 118.68 | 120.47 | 118.68 | 42106 |
| 1733779740 | 118.25 | -3.77 | -3.09 | 122.21 | 122.43 | 116.64 | 72132 |
| 1733520600 | 122.02 | -0.1 | -0.08 | 122.12 | 124.15 | 121 | 29088 |
| 1733434200 | 122.12 | 2.12 | 1.77 | 120 | 122.68 | 119.59 | 41528 |
| 1733347800 | 120 | -2.97 | -2.42 | 122.46 | 122.71 | 119.24 | 59368 |
| 1733261340 | 122.97 | 0 | 0.00 | 122.97 | 122.97 | 120 | 47785 |
| 1733174940 | 122.97 | -2.88 | -2.29 | 124.29 | 125.28 | 121.52 | 33702 |
| 1732915740 | 125.85 | -0.4 | -0.32 | 126.22 | 126.9 | 125.5 | 25040 |
| 1732829400 | 126.25 | -0.37 | -0.29 | 126.63 | 127.08 | 126.2 | 26231 |
| 1732743000 | 126.62 | 0.46 | 0.36 | 126.21 | 127.5 | 126.21 | 14880 |
| 1732656600 | 126.16 | 0.15 | 0.12 | 126.1 | 127.22 | 125.85 | 19289 |
| 1732570140 | 126.01 | -1.23 | -0.97 | 127.01 | 127.82 | 125.53 | 26446 |
| 1732310940 | 127.24 | 0.92 | 0.73 | 126.86 | 127.24 | 125.23 | 32108 |
| 1732224600 | 126.32 | -1.38 | -1.08 | 128.01 | 128.37 | 126.14 | 43818 |
| 1732051800 | 127.7 | -1.41 | -1.09 | 128.84 | 129.43 | 127.5 | 28182 |
| 1731965340 | 129.11 | -0.24 | -0.19 | 129.35 | 129.77 | 128.9 | 9976 |
| 1731619800 | 129.35 | 0.9 | 0.70 | 128 | 129.84 | 127.67 | 23219 |
| 1731533400 | 128.44999 | 0.25 | 0.20 | 128.27 | 129.03 | 126.82 | 27197 |
| 1731446940 | 128.19999 | 0.29 | 0.23 | 128.1 | 130.04 | 127.8 | 20185 |
| 1731360540 | 127.91 | -1.65 | -1.27 | 129.57 | 129.99 | 127.8 | 36228 |
| 1731101400 | 129.56 | -0.24 | -0.18 | 129.78 | 129.97999 | 129.09 | 10565 |
| 1731014940 | 129.8 | 1.17 | 0.91 | 129.72999 | 129.88999 | 128.6 | 14514 |
| 1730928600 | 128.63 | -0.57 | -0.44 | 128.8 | 130.16999 | 128.19999 | 19519 |
| 1730842200 | 129.19999 | 1.2 | 0.94 | 128.56 | 130.69 | 128.55 | 30480 |
| 1730755800 | 128 | -2.97 | -2.27 | 130.25 | 130.97 | 127.5 | 39288 |
| 1730496600 | 130.97 | -1.71 | -1.29 | 132.99 | 132.99 | 129.52 | 28822 |
| 1730410200 | 132.68 | 0.2 | 0.15 | 132.41 | 133.19999 | 131.8 | 15513 |
| 1730323800 | 132.47999 | 2.08 | 1.60 | 131.1 | 132.77 | 130.46 | 24775 |
| 1730237340 | 130.4 | -1.26 | -0.96 | 131.35 | 131.63 | 130 | 20511 |
| 1730151000 | 131.66 | 0.17 | 0.13 | 130.8 | 131.91 | 130.15 | 22064 |
| 1729891800 | 131.49 | -0.99 | -0.75 | 132.47999 | 133.38999 | 130.6 | 30161 |
| 1729805400 | 132.47999 | 2.33 | 1.79 | 130.52 | 133.77 | 130.52 | 44189 |
| 1729719000 | 130.15 | -0.09 | -0.07 | 130.24 | 131.36 | 129.47999 | 38207 |
| 1729632600 | 130.24 | 0.09 | 0.07 | 129.78 | 131.16999 | 129.71 | 27434 |
| 1729546140 | 130.15 | -1.11 | -0.85 | 131.03 | 132.38 | 129.69999 | 25897 |
| 1729287000 | 131.26 | 1.35 | 1.04 | 130.79 | 131.34 | 130 | 34293 |
| 1729200540 | 129.91 | -0.04 | -0.03 | 129.94999 | 130.86 | 129.65 | 27143 |
| 1729114140 | 129.94999 | -1.45 | -1.10 | 130.94 | 131.65 | 129.47999 | 41231 |
| 1729027740 | 131.4 | 1.42 | 1.09 | 129.97999 | 131.4 | 129.63999 | 24676 |
| 1728941340 | 129.97999 | 0.03 | 0.02 | 129.94999 | 130.28 | 129.5 | 22452 |
| 1728682200 | 129.94999 | -0.53 | -0.41 | 130.22 | 130.25 | 129.5 | 28188 |
| 1728595740 | 130.47999 | 0.63 | 0.49 | 129.85 | 131.46 | 129.85 | 24225 |
| 1728509400 | 129.85 | 0.35 | 0.27 | 129.5 | 130.28 | 129.5 | 26778 |
| 1728422940 | 129.5 | -0.25 | -0.19 | 129.75 | 130.46 | 129.19999 | 35450 |
| 1728336600 | 129.75 | -2.25 | -1.70 | 132 | 132.99 | 128.78 | 100929 |
| 1728077400 | 132 | -0.19 | -0.14 | 132.19999 | 133 | 131.27 | 49214 |
| 1727991000 | 132.19 | -0.45 | -0.34 | 132.63999 | 132.9 | 131.12 | 43749 |
| 1727904540 | 132.63999 | -0.89 | -0.67 | 134.1 | 134.34 | 132.02 | 30585 |
| 1727818200 | 133.53 | -0.57 | -0.43 | 133.35 | 134.33 | 133.22 | 24300 |
| 1727731800 | 134.1 | 0.18 | 0.13 | 133.93 | 134.3 | 133.75 | 13042 |
| 1727472600 | 133.91999 | -0.01 | -0.01 | 133.93 | 134.4 | 133.55 | 23796 |
| 1727386140 | 133.93 | -0.59 | -0.44 | 134.47999 | 134.49 | 133.9 | 16424 |
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
