Premium
Kinea Securities Fundo DE Investimento Imobiliario - FII (KNSC11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.79041916168 | 8.35 | 8.83 | 8.34 | 479695 | 8.65883788 | FU |
| 4 | 0.5 | 6.06060606061 | 8.25 | 8.83 | 7.8 | 946047 | 8.13058529 | FU |
| 12 | -0.34 | -3.7403740374 | 9.09 | 9.11 | 7.8 | 844207 | 8.48067386 | FU |
| 26 | -0.33 | -3.63436123348 | 9.08 | 9.36 | 7.8 | 570004 | 8.7505587 | FU |
| 52 | -0.35 | -3.84615384615 | 9.1 | 9.36 | 7.8 | 491119 | 8.91018477 | FU |
| 156 | -1.25000015 | -12.5000013125 | 10.00000015 | 10.14000015 | 7.8 | 206749 | 8.91528524 | FU |
| 260 | -1.15000015 | -11.6161629553 | 9.90000015 | 11.00000016 | 7.8 | 158780 | 8.97455291 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730842200 | 8.73 | 0.02 | 0.23 | 8.75 | 8.78 | 8.66 | 645267 |
| 1730755800 | 8.71 | -0.04 | -0.46 | 8.75 | 8.89 | 8.71 | 1238397 |
| 1730496600 | 8.75 | -0.11 | -1.24 | 8.77 | 8.81 | 8.74 | 438898 |
| 1730410200 | 8.86 | -0.02 | -0.23 | 8.88 | 8.91 | 8.8 | 478659 |
| 1730323800 | 8.88 | 0.02 | 0.23 | 8.86 | 8.89 | 8.85 | 545137 |
| 1730237340 | 8.86 | -0.04 | -0.45 | 8.9 | 8.95 | 8.82 | 830987 |
| 1730151000 | 8.9 | -0.05 | -0.56 | 8.93 | 8.96 | 8.83 | 661638 |
| 1729891800 | 8.95 | 0.15 | 1.70 | 8.76 | 9.02 | 8.75 | 557378 |
| 1729805400 | 8.8 | 0.02 | 0.23 | 8.7899999 | 8.82 | 8.75 | 655220 |
| 1729719000 | 8.78 | -0.14 | -1.57 | 8.88 | 8.92 | 8.7 | 811228 |
| 1729632600 | 8.92 | -0.04 | -0.45 | 8.96 | 8.99 | 8.86 | 644138 |
| 1729546140 | 8.96 | -0.04 | -0.44 | 9 | 9.03 | 8.94 | 565193 |
| 1729287000 | 9 | 0 | 0.00 | 9 | 9 | 8.97 | 508794 |
| 1729200540 | 9 | 0.04 | 0.45 | 8.98 | 9.01 | 8.95 | 482339 |
| 1729114140 | 8.96 | -0.06 | -0.67 | 8.99 | 9 | 8.95 | 532675 |
| 1729027740 | 9.02 | 0.03 | 0.33 | 8.99 | 9.02 | 8.96 | 462492 |
| 1728941340 | 8.99 | -0.07 | -0.77 | 9.06 | 9.11 | 8.95 | 736547 |
| 1728682200 | 9.06 | 0.01 | 0.11 | 9.02 | 9.11 | 9.01 | 472307 |
| 1728595740 | 9.05 | -0.04 | -0.44 | 9.09 | 9.1 | 9 | 520016 |
| 1728509400 | 9.09 | -0.05 | -0.55 | 9.13 | 9.14 | 9.06 | 352493 |
| 1728422940 | 9.14 | -0.05 | -0.54 | 9.18 | 9.2 | 9.09 | 622077 |
| 1728336600 | 9.19 | -0.04 | -0.43 | 9.25 | 9.26 | 9.18 | 324516 |
| 1728077400 | 9.23 | -0.06 | -0.65 | 9.3 | 9.3 | 9.2 | 559398 |
| 1727991000 | 9.2899999 | 0.04 | 0.43 | 9.22 | 9.3 | 9.22 | 486060 |
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
