Premium
Kinea Securities Fundo DE Investimento Imobiliario - FII (KNSC11)
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 | 0.09 | 1.125 | 8 | 8.32 | 8 | 841406 | 8.17279155 | FU |
| 4 | -0.46 | -5.38011695906 | 8.55 | 8.65 | 7.96 | 701988 | 8.25133858 | FU |
| 12 | -0.27 | -3.22966507177 | 8.36 | 8.83 | 7.8 | 870285 | 8.31281355 | FU |
| 26 | -1.17 | -12.6349892009 | 9.26 | 9.31 | 7.8 | 638280 | 8.60985255 | FU |
| 52 | -0.88 | -9.8104793757 | 8.97 | 9.36 | 7.8 | 529610 | 8.82236652 | FU |
| 156 | -1.56000014 | -16.1658043251 | 9.65000014 | 9.85600015 | 7.8 | 228224 | 8.84904789 | FU |
| 260 | -1.81000015 | -18.282829521 | 9.90000015 | 11.00000016 | 7.8 | 171279 | 8.91211396 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 8.07 | -0.03 | -0.37 | 8.15 | 8.17 | 8.07 | 630266 |
| 1738704600 | 8.1 | -0.2 | -2.41 | 8.21 | 8.24 | 8.08 | 836579 |
| 1738618200 | 8.3 | 0.17 | 2.09 | 8.21 | 8.32 | 8.1 | 1598390 |
| 1738358940 | 8.13 | 0.05 | 0.62 | 8.08 | 8.18 | 8.07 | 566039 |
| 1738272540 | 8.08 | 0.11 | 1.38 | 8 | 8.09 | 8 | 575754 |
| 1738186200 | 7.97 | -0.03 | -0.38 | 8 | 8.1199999 | 7.97 | 658886 |
| 1738099740 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.96 | 762183 |
| 1738013340 | 8.1 | -0.13 | -1.58 | 8.23 | 8.26 | 8.05 | 670020 |
| 1737754200 | 8.23 | -0.01 | -0.12 | 8.25 | 8.3 | 8.15 | 494237 |
| 1737667740 | 8.24 | 0.02 | 0.24 | 8.26 | 8.2899999 | 8.18 | 680175 |
| 1737581400 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1737495000 | 8.22 | -0.2 | -2.38 | 8.38 | 8.42 | 8.22 | 1003577 |
| 1737408600 | 8.42 | 0.05 | 0.60 | 8.33 | 8.56 | 8.3 | 764930 |
| 1737149400 | 8.3699999 | -0.04 | -0.48 | 8.4 | 8.43 | 8.28 | 615542 |
| 1737062940 | 8.41 | -0.08 | -0.94 | 8.5 | 8.57 | 8.41 | 478320 |
| 1736976540 | 8.49 | 0.06 | 0.71 | 8.43 | 8.57 | 8.41 | 542747 |
| 1736890140 | 8.43 | 0.03 | 0.36 | 8.42 | 8.49 | 8.4 | 573322 |
| 1736803740 | 8.4 | -0.15 | -1.75 | 8.6 | 8.65 | 8.4 | 965083 |
| 1736544540 | 8.55 | 0.15 | 1.79 | 8.39 | 8.59 | 8.38 | 482255 |
| 1736458140 | 8.4 | -0.18 | -2.10 | 8.55 | 8.57 | 8.4 | 417410 |
| 1736371740 | 8.58 | -0.15 | -1.72 | 8.7 | 8.75 | 8.58 | 483105 |
| 1736285400 | 8.73 | 0.11 | 1.28 | 8.64 | 8.83 | 8.63 | 869066 |
| 1736198940 | 8.6199999 | 0.07 | 0.82 | 8.59 | 8.7 | 8.57 | 434756 |
| 1735939740 | 8.55 | -0.2 | -2.29 | 8.74 | 8.78 | 8.55 | 965966 |
| 1735853400 | 8.75 | -0.08 | -0.91 | 8.74 | 8.7899999 | 8.7 | 401810 |
| 1735594200 | 8.83 | 0.08 | 0.91 | 8.69 | 8.83 | 8.69 | 419737 |
| 1735334940 | 8.75 | 0.3 | 3.55 | 8.47 | 8.7899999 | 8.46 | 470118 |
| 1735248540 | 8.45 | 0.06 | 0.72 | 8.35 | 8.56 | 8.34 | 549230 |
| 1734989340 | 8.39 | 0.09 | 1.08 | 8.24 | 8.58 | 8.24 | 653869 |
| 1734730200 | 8.3 | 0.33 | 4.14 | 7.95 | 8.45 | 7.95 | 796209 |
| 1734643800 | 7.97 | 0 | 0.00 | 7.89 | 8.08 | 7.89 | 1130501 |
| 1734557400 | 7.97 | -0.14 | -1.73 | 8.06 | 8.1 | 7.89 | 1084619 |
| 1734470940 | 8.11 | 0.06 | 0.75 | 8.0399999 | 8.16 | 7.9 | 1034353 |
| 1734384540 | 8.05 | 0.02 | 0.25 | 8.03 | 8.17 | 7.85 | 1048914 |
| 1734125340 | 8.03 | 0.06 | 0.75 | 7.88 | 8.31 | 7.85 | 1003797 |
| 1734039000 | 7.97 | 0.05 | 0.63 | 7.86 | 8.03 | 7.8 | 1235734 |
| 1733952540 | 7.92 | -0.1 | -1.25 | 8 | 8.0399999 | 7.85 | 867344 |
| 1733866140 | 8.02 | -0.13 | -1.60 | 8.13 | 8.13 | 7.97 | 838454 |
| 1733779740 | 8.15 | 0.19 | 2.39 | 8.02 | 8.19 | 7.95 | 1135214 |
| 1733520600 | 7.96 | -0.27 | -3.28 | 8.2 | 8.2899999 | 7.93 | 1243061 |
| 1733434200 | 8.23 | -0.02 | -0.24 | 8.25 | 8.3 | 8.17 | 1625601 |
| 1733347800 | 8.25 | -0.42 | -4.84 | 8.63 | 8.63 | 8.23 | 1984509 |
| 1733261340 | 8.67 | 0.14 | 1.64 | 8.53 | 8.71 | 8.53 | 2098214 |
| 1733174940 | 8.53 | -0.09 | -1.04 | 8.44 | 8.6 | 8.4 | 1393074 |
| 1732915740 | 8.6199999 | 0.14 | 1.65 | 8.48 | 8.67 | 8.47 | 1184460 |
| 1732829400 | 8.48 | 0.04 | 0.47 | 8.46 | 8.5399999 | 8.43 | 1037812 |
| 1732743000 | 8.44 | -0.08 | -0.94 | 8.5399999 | 8.58 | 8.44 | 1084840 |
| 1732656600 | 8.52 | 0.02 | 0.24 | 8.52 | 8.6199999 | 8.5 | 973795 |
| 1732570140 | 8.5 | -0.11 | -1.28 | 8.6 | 8.67 | 8.49 | 1171223 |
| 1732310940 | 8.61 | 0.2 | 2.38 | 8.41 | 8.68 | 8.39 | 950915 |
| 1732224600 | 8.41 | -0.01 | -0.12 | 8.4 | 8.42 | 8.38 | 767437 |
| 1732051800 | 8.42 | 0.03 | 0.36 | 8.4 | 8.44 | 8.36 | 657012 |
| 1731965340 | 8.39 | -0.05 | -0.59 | 8.44 | 8.49 | 8.39 | 658335 |
| 1731619800 | 8.44 | 0.01 | 0.12 | 8.36 | 8.5 | 8.36 | 702580 |
| 1731533400 | 8.43 | -0.04 | -0.47 | 8.45 | 8.5 | 8.3699999 | 670361 |
| 1731446940 | 8.47 | -0.08 | -0.94 | 8.57 | 8.6 | 8.46 | 701172 |
| 1731360540 | 8.55 | -0.12 | -1.38 | 8.67 | 8.72 | 8.55 | 776145 |
| 1731101400 | 8.67 | -0.01 | -0.12 | 8.68 | 8.7 | 8.65 | 568775 |
| 1731014940 | 8.68 | -0.01 | -0.12 | 8.69 | 8.72 | 8.66 | 605061 |
| 1730928600 | 8.69 | -0.04 | -0.46 | 8.78 | 8.78 | 8.64 | 677392 |
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
