Premium
Kinea High Yield Cri Fundo Investimento Imobiliario FII (KNHY11)
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 | 5.62 | 5.92015169072 | 94.93 | 101.69 | 93.14 | 59976 | 96.96438317 | FU |
| 4 | -1.52 | -1.48917409621 | 102.07 | 102.46 | 93.14 | 72623 | 97.01528419 | FU |
| 12 | -4.47 | -4.25633212721 | 105.02 | 105.35 | 93.14 | 52211 | 100.31730219 | FU |
| 26 | -3.82 | -3.66005557152 | 104.37 | 108.7 | 93.14 | 53455 | 103.59318999 | FU |
| 52 | -1.76 | -1.72026194898 | 102.31 | 108.7 | 93.14 | 45584 | 104.50498647 | FU |
| 156 | -7.45 | -6.89814814815 | 108 | 109.85 | 93 | 32509 | 102.07789074 | FU |
| 260 | -16.45 | -14.0598290598 | 117 | 121 | 82.5 | 25626 | 103.76973865 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 100.55 | 1.65 | 1.67 | 98.9 | 101.69 | 98.8 | 39291 |
| 1734989340 | 98.9 | 0.8 | 0.82 | 96.04 | 100.4 | 96.04 | 62515 |
| 1734730200 | 98.1 | 3.9 | 4.14 | 94.2 | 98.4 | 93.76 | 52198 |
| 1734643800 | 94.2 | -0.37 | -0.39 | 94.93 | 94.93 | 93.14 | 65216 |
| 1734557400 | 94.57 | -0.7 | -0.73 | 95.27 | 96.17 | 94 | 58208 |
| 1734470940 | 95.27 | -2.73 | -2.79 | 97 | 97 | 95.1 | 68001 |
| 1734384540 | 98 | -0.54 | -0.55 | 97.94 | 98.54 | 96.5 | 65605 |
| 1734125340 | 98.54 | 2.04 | 2.11 | 96.92 | 98.85 | 95.8 | 71291 |
| 1734039000 | 96.5 | -0.21 | -0.22 | 96.71 | 97.3 | 95.8 | 90178 |
| 1733952540 | 96.71 | -0.37 | -0.38 | 97 | 98.66 | 96.2 | 57538 |
| 1733866140 | 97.08 | 1.32 | 1.38 | 95.76 | 97.2 | 94.89 | 100519 |
| 1733779740 | 95.76 | 0.96 | 1.01 | 94.8 | 95.99 | 93.75 | 70296 |
| 1733520600 | 94.8 | 0.34 | 0.36 | 94.29 | 94.85 | 93.93 | 79608 |
| 1733434200 | 94.46 | -2.27 | -2.35 | 96.73 | 96.73 | 93.32 | 98348 |
| 1733347800 | 96.73 | -1.46 | -1.49 | 98.39 | 98.39 | 94.75 | 136777 |
| 1733261340 | 98.19 | -0.77 | -0.78 | 98.77 | 99.15 | 97.32 | 80036 |
| 1733174940 | 98.96 | -3.43 | -3.35 | 101.29 | 101.49 | 98.76 | 50031 |
| 1732915740 | 102.39 | 0.49 | 0.48 | 101.9 | 102.46 | 101.9 | 51857 |
| 1732829400 | 101.9 | -0.8 | -0.78 | 102.07 | 102.3 | 101.9 | 48988 |
| 1732743000 | 102.7 | -0.2 | -0.19 | 102.55 | 102.9 | 102.26 | 32578 |
| 1732656600 | 102.9 | 0.39 | 0.38 | 102.51 | 103.19 | 102.31 | 57687 |
| 1732570140 | 102.51 | -0.29 | -0.28 | 102.91 | 102.91 | 102.2 | 21138 |
| 1732310940 | 102.8 | 0.8 | 0.78 | 102.01 | 102.8 | 102 | 42557 |
| 1732224600 | 102 | 0 | 0.00 | 101.97 | 102.35 | 101.93 | 37124 |
| 1732051800 | 102 | -0.3 | -0.29 | 102.5 | 102.5 | 101.7 | 31960 |
| 1731965340 | 102.3 | 0.15 | 0.15 | 102.1 | 102.8 | 101.62 | 45432 |
| 1731619800 | 102.15 | 0.24 | 0.24 | 101.7 | 102.6 | 101.7 | 40530 |
| 1731533400 | 101.91 | -0.07 | -0.07 | 101.98 | 102.91 | 101.58 | 49583 |
| 1731446940 | 101.98 | 0.57 | 0.56 | 101.41 | 102 | 101.41 | 47285 |
| 1731360540 | 101.41 | -0.08 | -0.08 | 101.49 | 101.87 | 101.32 | 43861 |
| 1731101400 | 101.49 | 0.07 | 0.07 | 101.42 | 101.6 | 101.36 | 30087 |
| 1731014940 | 101.42 | -0.14 | -0.14 | 101.56 | 101.7 | 101.35 | 33918 |
| 1730928600 | 101.56 | -0.32 | -0.31 | 101.61 | 101.87 | 101.2 | 33814 |
| 1730842200 | 101.88 | 0.17 | 0.17 | 101.37 | 101.99 | 101.26 | 39592 |
| 1730755800 | 101.71 | -0.23 | -0.23 | 101.94 | 102.3 | 101.04 | 52822 |
| 1730496600 | 101.94 | -1.24 | -1.20 | 102.41 | 103.14 | 101.75 | 32641 |
| 1730410200 | 103.18 | 0.18 | 0.17 | 102.99 | 103.88 | 102.82 | 29990 |
| 1730323800 | 103 | -0.33 | -0.32 | 102.78 | 103.27 | 102.78 | 27229 |
| 1730237340 | 103.33 | 0.53 | 0.52 | 102.8 | 103.4 | 102.78 | 28468 |
| 1730151000 | 102.8 | 0.33 | 0.32 | 102.37 | 102.8 | 102.13 | 33734 |
| 1729891800 | 102.47 | -0.4 | -0.39 | 102.5 | 102.8 | 102.19 | 31640 |
| 1729805400 | 102.87 | 0.61 | 0.60 | 102.8 | 103.27 | 102.11 | 43790 |
| 1729719000 | 102.26 | -1.24 | -1.20 | 103.9 | 104.18 | 102.2 | 46263 |
| 1729632600 | 103.5 | 0.12 | 0.12 | 103.26 | 104.44 | 103.22 | 38274 |
| 1729546140 | 103.38 | -0.12 | -0.12 | 103.7 | 103.7 | 103.22 | 49133 |
| 1729287000 | 103.5 | 0.17 | 0.16 | 103.39 | 103.82 | 103.2 | 43434 |
| 1729200540 | 103.33 | -0.36 | -0.35 | 103.69 | 103.98 | 103.3 | 57897 |
| 1729114140 | 103.69 | -1.06 | -1.01 | 104.49 | 104.49 | 103.08 | 69778 |
| 1729027740 | 104.75 | 0.84 | 0.81 | 103.95 | 104.76 | 103.45 | 40199 |
| 1728941340 | 103.91 | 0.19 | 0.18 | 103.29 | 103.98 | 103.03 | 47050 |
| 1728682200 | 103.72 | 0.35 | 0.34 | 103.55 | 103.8 | 103.01 | 58129 |
| 1728595740 | 103.37 | 0.06 | 0.06 | 103.35 | 103.64 | 103.35 | 52882 |
| 1728509400 | 103.31 | -0.67 | -0.64 | 103.98 | 103.98 | 103.3 | 49444 |
| 1728422940 | 103.98 | -0.68 | -0.65 | 104.66 | 104.89 | 103.91 | 37533 |
| 1728336600 | 104.66 | -0.34 | -0.32 | 104.73 | 105.05 | 104.41 | 42371 |
| 1728077400 | 105 | -0.15 | -0.14 | 105.02 | 105.29 | 104.9 | 66724 |
| 1727991000 | 105.15 | 0 | 0.00 | 105.02 | 105.35 | 104.92 | 50024 |
| 1727904540 | 105.15 | 0.23 | 0.22 | 104.99 | 105.4 | 104.75 | 53040 |
| 1727818200 | 104.92 | -1.7 | -1.59 | 105.38 | 105.73 | 104.88 | 51182 |
| 1727731800 | 106.62 | 0.63 | 0.59 | 105.99 | 106.62 | 105.5 | 41894 |
| 1727472600 | 105.99 | -0.26 | -0.24 | 106 | 106.15 | 105.5 | 44716 |
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
