Premium
Kinea Oportunidades Agro I Fiagro Imobiliario (KOPA11)
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 | -33.94 | -3.70953286554 | 914.94 | 914.94 | 860 | 529 | 893.08804685 | FU |
| 4 | 79.97 | 9.98339637716 | 801.03 | 918.87 | 801 | 647 | 862.56468528 | FU |
| 12 | 41 | 4.88095238095 | 840 | 918.87 | 770 | 711 | 834.66042637 | FU |
| 26 | -133.5 | -13.1591917201 | 1014.5 | 1098.88 | 770 | 537 | 870.97784903 | FU |
| 52 | -74 | -7.74869109948 | 955 | 1098.88 | 770 | 370 | 897.72522934 | FU |
| 156 | -131 | -12.9446640316 | 1012 | 1100 | 770 | 340 | 901.50231063 | FU |
| 260 | -131 | -12.9446640316 | 1012 | 1100 | 770 | 340 | 901.50231063 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 882.02 | -2.97 | -0.34 | 899.92 | 899.92 | 881.5 | 363 |
| 1740432540 | 884.99 | -13.01 | -1.45 | 898 | 903.99 | 876.71 | 320 |
| 1740173400 | 898 | 2 | 0.22 | 899.93 | 899.93 | 876.07 | 445 |
| 1740087000 | 896 | 0 | 0.00 | 870.14 | 911.97 | 860 | 1094 |
| 1740000540 | 896 | -22.77 | -2.48 | 914.94 | 914.94 | 886 | 425 |
| 1739914140 | 918.77 | 18.77 | 2.09 | 899 | 918.87 | 879.99 | 1350 |
| 1739827800 | 900 | -9.98 | -1.10 | 904.6 | 904.6 | 849.99 | 1051 |
| 1739568600 | 909.98 | 50.08 | 5.82 | 845 | 913.99 | 845 | 999 |
| 1739482140 | 859.9 | 14.9 | 1.76 | 844.48 | 865 | 844.29 | 432 |
| 1739395740 | 845 | 5.1 | 0.61 | 839.87 | 849.94 | 822.23 | 934 |
| 1739309400 | 839.9 | 11.9 | 1.44 | 826 | 843.86 | 825.01 | 850 |
| 1739222940 | 828 | 8.03 | 0.98 | 820.05 | 830 | 819.96 | 589 |
| 1738963800 | 819.97 | -5.03 | -0.61 | 820 | 820 | 812.02 | 431 |
| 1738877340 | 825 | 10 | 1.23 | 806.02 | 829.98 | 806.02 | 255 |
| 1738790940 | 815 | 4 | 0.49 | 806.11 | 820.84 | 806.01 | 578 |
| 1738704600 | 811 | -9 | -1.10 | 811.01 | 838.76 | 805.02 | 788 |
| 1738618200 | 820 | -24.44 | -2.89 | 823 | 843.99 | 808.68 | 943 |
| 1738358940 | 844.44 | 40.44 | 5.03 | 810 | 844.44 | 810 | 379 |
| 1738272540 | 804 | 2.95 | 0.37 | 801 | 810.98 | 801 | 100 |
| 1738186200 | 801.05 | -1.97 | -0.25 | 801.03 | 809.87 | 801.03 | 606 |
| 1738099740 | 803.02 | -1.98 | -0.25 | 815 | 822.88 | 802.01 | 270 |
| 1738013340 | 805 | -6.01 | -0.74 | 811.01 | 819 | 805 | 417 |
| 1737754200 | 811.01 | -0.49 | -0.06 | 814 | 822.99 | 810.5 | 387 |
| 1737667740 | 811.5 | -17.48 | -2.11 | 813 | 820 | 811.02 | 324 |
| 1737581400 | 828.98 | 0 | 0.00 | 828.98 | 828.98 | 828.98 | 0 |
| 1737495000 | 828.98 | -1.02 | -0.12 | 825 | 830 | 825 | 911 |
| 1737408600 | 830 | 24 | 2.98 | 806.03 | 833.99 | 805.12 | 161 |
| 1737149400 | 806 | -2 | -0.25 | 809.9 | 825.47 | 803 | 677 |
| 1737062940 | 808 | -12.04 | -1.47 | 820 | 836 | 801.6 | 300 |
| 1736976540 | 820.04 | -19.96 | -2.38 | 817 | 836 | 817 | 561 |
| 1736890140 | 840 | -0.07 | -0.01 | 840.11 | 840.11 | 806.9 | 1485 |
| 1736803740 | 840.07 | -0.05 | -0.01 | 845.06 | 864.99 | 839.95 | 342 |
| 1736544540 | 840.12 | -24.88 | -2.88 | 865 | 879.5 | 840.12 | 704 |
| 1736458140 | 865 | -15 | -1.70 | 865.02 | 880 | 865 | 357 |
| 1736371740 | 880 | 22 | 2.56 | 849.9 | 880 | 849.9 | 438 |
| 1736285400 | 858 | 4.99 | 0.58 | 895.33 | 895.33 | 825.27 | 465 |
| 1736198940 | 853.01 | -41.99 | -4.69 | 844.44 | 890 | 844.44 | 620 |
| 1735939740 | 895 | 55 | 6.55 | 860 | 895 | 859 | 54 |
| 1735853400 | 840 | -10 | -1.18 | 850 | 850 | 834 | 644 |
| 1735594200 | 850 | 0.01 | 0.00 | 850 | 850 | 849.78 | 105 |
| 1735334940 | 849.99 | 14.99 | 1.80 | 836 | 859.99 | 834 | 210 |
| 1735248540 | 835 | 27 | 3.34 | 808 | 835 | 808 | 341 |
| 1734989340 | 808 | -28 | -3.35 | 820 | 825 | 801 | 423 |
| 1734730200 | 836 | 52.76 | 6.74 | 789.8 | 838 | 770 | 1350 |
| 1734643800 | 783.24 | -8.76 | -1.11 | 790 | 790 | 783.24 | 1038 |
| 1734557400 | 792 | -15 | -1.86 | 801.51 | 827 | 788.88 | 1441 |
| 1734470940 | 807 | -13 | -1.59 | 800.01 | 841.99 | 800.01 | 2050 |
| 1734384540 | 820 | 1 | 0.12 | 815 | 822 | 800 | 925 |
| 1734125340 | 819 | -9 | -1.09 | 828 | 828 | 792 | 1718 |
| 1734039000 | 828 | 36.88 | 4.66 | 791.12 | 829.98 | 791.12 | 557 |
| 1733952540 | 791.12 | -23.88 | -2.93 | 815 | 837.88 | 790.01 | 836 |
| 1733866140 | 815 | -23 | -2.74 | 835 | 838 | 800.52 | 1978 |
| 1733779740 | 838 | 8 | 0.96 | 830 | 838 | 812 | 660 |
| 1733520600 | 830 | 30 | 3.75 | 800 | 831.5 | 780.76 | 2315 |
| 1733434200 | 800 | -15 | -1.84 | 812.99 | 815 | 797 | 970 |
| 1733347800 | 815 | -25 | -2.98 | 840 | 840 | 811.15 | 483 |
| 1733261340 | 840 | 19.97 | 2.44 | 839 | 849.98 | 820.05 | 578 |
| 1733174940 | 820.03 | -19.98 | -2.38 | 859.29 | 859.29 | 820.03 | 740 |
| 1732915740 | 840.01 | -2.99 | -0.35 | 859.29 | 859.29 | 840.01 | 520 |
| 1732829400 | 843 | 2.9 | 0.35 | 859.99 | 860 | 843 | 273 |
| 1732743000 | 840.1 | -19.9 | -2.31 | 874 | 874 | 840.1 | 383 |
| 1732656600 | 860 | 15 | 1.78 | 875 | 875 | 860 | 227 |
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
