Premium
Kilima Fundo DE Invest Em Cotas DE Funds Imobil Suno 30 (KISU11)
BOV
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 | -0.14 | -2 | 7 | 7.12 | 6.7 | 68223 | 6.89223332 | FU |
| 4 | 0.18 | 2.69461077844 | 6.68 | 7.25 | 6.41 | 80818 | 6.84936236 | FU |
| 12 | -0.67 | -8.89774236388 | 7.53 | 7.64 | 6.41 | 115897 | 7.09224074 | FU |
| 26 | -1.46 | -17.5480769231 | 8.32 | 8.38 | 6.41 | 104055 | 7.51682987 | FU |
| 52 | -1.44 | -17.3493975904 | 8.3 | 8.69 | 6.41 | 100388 | 7.93776672 | FU |
| 156 | -1.3 | -15.931372549 | 8.16 | 8.99 | 6.41 | 112684 | 7.97092604 | FU |
| 260 | -112.11 | -94.233840464 | 118.97 | 155.2 | 6.41 | 106154 | 10.29652096 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 6.86 | 0.15 | 2.24 | 6.75 | 6.95 | 6.75 | 54789 |
| 1736803740 | 6.71 | -0.29 | -4.14 | 6.89 | 7 | 6.7 | 114247 |
| 1736544540 | 7 | 0.05 | 0.72 | 6.96 | 7.01 | 6.9 | 45966 |
| 1736458140 | 6.95 | -0.03 | -0.43 | 6.98 | 7.04 | 6.87 | 52481 |
| 1736371740 | 6.98 | -0.03 | -0.43 | 7.01 | 7.03 | 6.88 | 76316 |
| 1736285400 | 7.01 | -0.04 | -0.57 | 7 | 7.12 | 6.98 | 52106 |
| 1736198940 | 7.05 | 0.32 | 4.75 | 6.75 | 7.05 | 6.74 | 71639 |
| 1735939740 | 6.73 | -0.31 | -4.40 | 7.04 | 7.11 | 6.73 | 92125 |
| 1735853400 | 7.04 | -0.06 | -0.85 | 7 | 7.1 | 6.96 | 76714 |
| 1735594200 | 7.1 | -0.07 | -0.98 | 7.19 | 7.25 | 7.08 | 59142 |
| 1735334940 | 7.17 | 0.11 | 1.56 | 7.06 | 7.19 | 7 | 67956 |
| 1735248540 | 7.06 | 0.04 | 0.57 | 7.02 | 7.08 | 6.97 | 60639 |
| 1734989340 | 7.02 | 0.31 | 4.62 | 6.68 | 7.13 | 6.62 | 97340 |
| 1734730200 | 6.71 | 0.1 | 1.51 | 6.61 | 6.99 | 6.58 | 111319 |
| 1734643800 | 6.61 | 0.01 | 0.15 | 6.6 | 6.72 | 6.51 | 84149 |
| 1734557400 | 6.6 | 0.04 | 0.61 | 6.53 | 6.64 | 6.5 | 96555 |
| 1734470940 | 6.5599999 | -0.05 | -0.76 | 6.68 | 6.69 | 6.41 | 134392 |
| 1734384540 | 6.61 | -0.29 | -4.20 | 6.9 | 6.97 | 6.5599999 | 141200 |
| 1734125340 | 6.9 | 0.03 | 0.44 | 6.73 | 6.97 | 6.7 | 121985 |
| 1734039000 | 6.87 | -0.1 | -1.43 | 6.92 | 6.95 | 6.85 | 82987 |
| 1733952540 | 6.97 | -0.05 | -0.71 | 7.02 | 7.03 | 6.91 | 111347 |
| 1733866140 | 7.02 | 0.02 | 0.29 | 6.96 | 7.05 | 6.94 | 89828 |
| 1733779740 | 7 | -0.13 | -1.82 | 7.09 | 7.13 | 6.96 | 127394 |
| 1733520600 | 7.13 | 0.13 | 1.86 | 6.92 | 7.19 | 6.9 | 170005 |
| 1733434200 | 7 | -0.03 | -0.43 | 7.01 | 7.06 | 6.94 | 126981 |
| 1733347800 | 7.03 | 0.01 | 0.14 | 7.02 | 7.12 | 6.92 | 262039 |
| 1733261340 | 7.02 | -0.04 | -0.57 | 7.05 | 7.14 | 7.01 | 168795 |
| 1733174940 | 7.06 | -0.14 | -1.94 | 7.13 | 7.3 | 7 | 461878 |
| 1732915740 | 7.2 | 0.03 | 0.42 | 7.11 | 7.2 | 7.1 | 91420 |
| 1732829400 | 7.17 | 0.02 | 0.28 | 7.15 | 7.21 | 7.1 | 211202 |
| 1732743000 | 7.15 | -0.05 | -0.69 | 7.21 | 7.3 | 7.11 | 55088 |
| 1732656600 | 7.2 | 0.05 | 0.70 | 7.08 | 7.3 | 7.08 | 92041 |
| 1732570140 | 7.15 | 0.11 | 1.56 | 7.04 | 7.2 | 7 | 255327 |
| 1732310940 | 7.04 | -0.08 | -1.12 | 7.12 | 7.16 | 6.96 | 268214 |
| 1732224600 | 7.12 | 0 | 0.00 | 7.13 | 7.18 | 7.11 | 84254 |
| 1732051800 | 7.12 | -0.16 | -2.20 | 7.28 | 7.36 | 7.12 | 84071 |
| 1731965340 | 7.28 | 0.03 | 0.41 | 7.25 | 7.29 | 7.15 | 95709 |
| 1731619800 | 7.25 | 0.02 | 0.28 | 7.2 | 7.3 | 7.2 | 60029 |
| 1731533400 | 7.23 | 0.11 | 1.54 | 7.1 | 7.3 | 7.1 | 128200 |
| 1731446940 | 7.12 | 0 | 0.00 | 7.1 | 7.21 | 7.1 | 70586 |
| 1731360540 | 7.12 | -0.09 | -1.25 | 7.21 | 7.25 | 7.11 | 100804 |
| 1731101400 | 7.21 | 0.03 | 0.42 | 7.2 | 7.28 | 7.16 | 106812 |
| 1731014940 | 7.18 | -0.01 | -0.14 | 7.1 | 7.29 | 7.1 | 215880 |
| 1730928600 | 7.19 | -0.17 | -2.31 | 7.35 | 7.38 | 7.19 | 127305 |
| 1730842200 | 7.36 | -0.07 | -0.94 | 7.37 | 7.41 | 7.33 | 50471 |
| 1730755800 | 7.43 | 0.06 | 0.81 | 7.35 | 7.43 | 7.31 | 78743 |
| 1730496600 | 7.37 | -0.04 | -0.54 | 7.33 | 7.48 | 7.3 | 51045 |
| 1730410200 | 7.41 | -0.09 | -1.20 | 7.53 | 7.64 | 7.37 | 91344 |
| 1730323800 | 7.5 | 0.03 | 0.40 | 7.4 | 7.58 | 7.4 | 79323 |
| 1730237340 | 7.47 | 0.03 | 0.40 | 7.46 | 7.48 | 7.4 | 56863 |
| 1730151000 | 7.44 | -0.06 | -0.80 | 7.5 | 7.5 | 7.4 | 111602 |
| 1729891800 | 7.5 | 0.05 | 0.67 | 7.38 | 7.5 | 7.38 | 71547 |
| 1729805400 | 7.45 | 0.05 | 0.68 | 7.38 | 7.52 | 7.35 | 163261 |
| 1729719000 | 7.4 | -0.09 | -1.20 | 7.49 | 7.55 | 7.31 | 186555 |
| 1729632600 | 7.49 | -0.04 | -0.53 | 7.53 | 7.53 | 7.4 | 113214 |
| 1729546140 | 7.53 | -0.08 | -1.05 | 7.6 | 7.76 | 7.5 | 261607 |
| 1729287000 | 7.61 | 0.07 | 0.93 | 7.5 | 7.65 | 7.5 | 100202 |
| 1729200540 | 7.54 | 0.24 | 3.29 | 7.3 | 7.63 | 7.25 | 251682 |
| 1729114140 | 7.3 | -0.01 | -0.14 | 7.32 | 7.38 | 7.25 | 143775 |
| 1729027740 | 7.31 | -0.33 | -4.32 | 7.69 | 7.74 | 7.29 | 473568 |
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
