Premium
Kinea Estrategia Infra Cdi Fundo de Invest em Part em Infra (KNDI11)
BOV
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 | -0.65 | -0.719026548673 | 90.4 | 94.25 | 87.25 | 8841 | 89.00035063 | FU |
| 4 | -6.4 | -6.65626625065 | 96.15 | 99 | 87.25 | 5865 | 91.45099195 | FU |
| 12 | -9.25 | -9.34343434343 | 99 | 105 | 87.25 | 3691 | 93.01115903 | FU |
| 26 | -9.25 | -9.34343434343 | 99 | 105 | 87.25 | 3691 | 93.01115903 | FU |
| 52 | -9.25 | -9.34343434343 | 99 | 105 | 87.25 | 3691 | 93.01115903 | FU |
| 156 | -9.25 | -9.34343434343 | 99 | 105 | 87.25 | 3691 | 93.01115903 | FU |
| 260 | -9.25 | -9.34343434343 | 99 | 105 | 87.25 | 3691 | 93.01115903 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222940 | 89.75 | 2 | 2.28 | 88.01 | 89.9 | 87.45 | 7188 |
| 1738963800 | 87.75 | -1.04 | -1.17 | 88.2 | 88.9 | 87.25 | 11853 |
| 1738877340 | 88.79 | -0.61 | -0.68 | 89.4 | 89.4 | 87.5 | 6767 |
| 1738790940 | 89.4 | -0.61 | -0.68 | 90.5 | 90.5 | 88.05 | 12656 |
| 1738704600 | 90.01 | -0.39 | -0.43 | 90.4 | 94.25 | 90.01 | 5742 |
| 1738618200 | 90.4 | -2.08 | -2.25 | 93.99 | 93.99 | 90.01 | 5704 |
| 1738358940 | 92.48 | 1.58 | 1.74 | 90.9 | 94.5 | 90.4 | 10430 |
| 1738272540 | 90.9 | -0.14 | -0.15 | 91.01 | 94.48 | 90.05 | 4926 |
| 1738186200 | 91.04 | -0.29 | -0.32 | 91.33 | 94 | 91.04 | 2566 |
| 1738099740 | 91.33 | -1.89 | -2.03 | 93.2 | 93.22 | 91.17 | 2510 |
| 1738013340 | 93.22 | 0.22 | 0.24 | 93.99 | 93.99 | 93 | 1735 |
| 1737754200 | 93 | -3.96 | -4.08 | 93.5 | 98.94 | 92.69 | 2342 |
| 1737667740 | 96.96 | 2.21 | 2.33 | 94.7 | 96.99 | 92.7 | 1503 |
| 1737581400 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1737495000 | 94.75 | 3.24 | 3.54 | 92.64 | 94.75 | 90.5 | 17024 |
| 1737408600 | 91.51 | -0.9 | -0.97 | 98.95 | 98.95 | 91.5 | 8245 |
| 1737149400 | 92.41 | -0.74 | -0.79 | 94 | 98.99 | 92.41 | 5343 |
| 1737062940 | 93.15 | 0 | 0.00 | 99 | 99 | 93.11 | 1412 |
| 1736976540 | 93.15 | -1.85 | -1.95 | 95 | 98.97 | 93.11 | 1819 |
| 1736890140 | 95 | -2 | -2.06 | 96.15 | 96.15 | 95 | 2361 |
| 1736803740 | 97 | 1.47 | 1.54 | 97 | 97 | 95.56 | 402 |
| 1736544540 | 95.53 | -3.44 | -3.48 | 97.51 | 97.51 | 90 | 2642 |
| 1736458140 | 98.97 | -0.93 | -0.93 | 99 | 99 | 97 | 3490 |
| 1736371740 | 99.9 | 0.9 | 0.91 | 99.94 | 99.94 | 99.9 | 290 |
| 1736285400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 1578 |
| 1736198940 | 99 | 0 | 0.00 | 98.5 | 99 | 98.5 | 203 |
| 1735939740 | 99 | 1.5 | 1.54 | 99 | 99 | 99 | 200 |
| 1735853400 | 97.5 | -2.48 | -2.48 | 99 | 99 | 97.5 | 214 |
| 1735594200 | 99.98 | 4.98 | 5.24 | 98.9 | 101.5 | 95.5 | 2485 |
| 1735334940 | 95 | 0 | 0.00 | 94.02 | 95 | 94.02 | 1706 |
| 1735248540 | 95 | -2 | -2.06 | 97 | 97 | 94.8 | 2874 |
| 1734989340 | 97 | -2 | -2.02 | 99.9 | 99.9 | 95 | 2103 |
| 1734730200 | 99 | 1.5 | 1.54 | 97.89 | 100.49 | 97.89 | 1023 |
| 1734643800 | 97.5 | 7.7 | 8.57 | 90.4 | 100 | 90.4 | 4389 |
| 1734557400 | 89.8 | -2.2 | -2.39 | 91.1 | 91.1 | 89.51 | 3647 |
| 1734470940 | 92 | 1 | 1.10 | 92.15 | 92.15 | 91.53 | 382 |
| 1734384540 | 91 | -4 | -4.21 | 95 | 96 | 90 | 6075 |
| 1734125340 | 95 | 1 | 1.06 | 94.79 | 95 | 90.1 | 12841 |
| 1734039000 | 94 | -1.5 | -1.57 | 95 | 95 | 90.02 | 1484 |
| 1733952540 | 95.5 | -0.45 | -0.47 | 96 | 96 | 90.01 | 4783 |
| 1733866140 | 95.95 | -1.84 | -1.88 | 97.79 | 97.79 | 90.02 | 2311 |
| 1733779740 | 97.79 | -0.01 | -0.01 | 97.8 | 102 | 90 | 4465 |
| 1733520600 | 97.8 | -4.71 | -4.59 | 102.49 | 102.49 | 97.8 | 753 |
| 1733434200 | 102.51 | -0.24 | -0.23 | 102.75 | 102.75 | 102.51 | 24 |
| 1733347800 | 102.75 | -0.25 | -0.24 | 103 | 103 | 102.75 | 2533 |
| 1733261340 | 103 | -1 | -0.96 | 104.8 | 104.8 | 102.71 | 414 |
| 1733174940 | 104 | -0.8 | -0.76 | 104.1 | 104.1 | 104 | 16 |
| 1732915740 | 104.8 | -0.2 | -0.19 | 104.8 | 104.8 | 104.8 | 45 |
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
