ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

KNHF11 Kinea Hedge Fund Fundo De Investimento Imobiliario

94.28
0.00 (0.00%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

KNHF11 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 94.28 0.00 0.00% 94.28 94.99 94.01 35,116
25 Jun 2024 94.28 0.00 0.00% 94.35 94.35 93.99 22,121
24 Jun 2024 94.28 0.03 0.03% 94.27 94.35 94.01 29,367
21 Jun 2024 94.25 -0.09 -0.10% 94.34 94.58 93.97 41,790
20 Jun 2024 94.34 -0.06 -0.06% 94.66 94.86 94.00 43,048
19 Jun 2024 94.40 -0.41 -0.43% 94.81 95.26 94.34 55,199
18 Jun 2024 94.81 -0.60 -0.63% 95.39 95.62 94.60 52,560
17 Jun 2024 95.41 -0.19 -0.20% 95.39 96.10 95.00 52,050
14 Jun 2024 95.60 -0.22 -0.23% 95.75 96.03 95.36 50,903
13 Jun 2024 95.82 -0.01 -0.01% 95.83 96.28 95.50 33,466
12 Jun 2024 95.83 -1.01 -1.04% 96.68 96.79 95.60 34,892
11 Jun 2024 96.84 1.04 1.09% 95.80 96.93 95.23 75,415
10 Jun 2024 95.80 -0.23 -0.24% 95.99 96.82 95.50 55,204
07 Jun 2024 96.03 -0.47 -0.49% 95.78 96.49 95.69 51,622
06 Jun 2024 96.50 0.70 0.73% 95.50 97.20 95.40 63,450
05 Jun 2024 95.80 0.30 0.31% 95.25 96.20 95.23 59,598
04 Jun 2024 95.50 -0.79 -0.82% 96.29 96.29 95.20 51,180
03 Jun 2024 96.29 -1.91 -1.95% 97.50 98.18 96.01 48,331
31 May 2024 98.20 0.14 0.14% 98.00 98.30 97.97 23,598
29 May 2024 98.06 -0.01 -0.01% 98.10 98.18 97.95 23,130
28 May 2024 98.07 -0.56 -0.57% 98.63 98.63 98.05 31,076
27 May 2024 98.63 -0.12 -0.12% 98.75 98.80 98.52 21,307
24 May 2024 98.75 0.23 0.23% 98.85 99.00 98.53 25,755
23 May 2024 98.52 -0.18 -0.18% 98.69 98.98 98.51 33,195
22 May 2024 98.70 0.10 0.10% 98.52 98.96 98.51 30,380
21 May 2024 98.60 -0.42 -0.42% 98.81 99.01 98.50 38,999
20 May 2024 99.02 0.02 0.02% 99.00 99.15 98.67 37,131
17 May 2024 99.00 0.01 0.01% 98.97 99.25 98.72 26,174
16 May 2024 98.99 -0.02 -0.02% 99.00 99.13 98.70 34,097
15 May 2024 99.01 -0.11 -0.11% 99.15 99.41 98.97 27,508
14 May 2024 99.12 -0.28 -0.28% 99.40 99.80 99.01 26,469
13 May 2024 99.40 -0.65 -0.65% 100.15 100.15 99.13 52,807
10 May 2024 100.05 0.33 0.33% 99.90 100.49 99.74 31,918
09 May 2024 99.72 0.44 0.44% 99.90 100.00 99.20 29,492
08 May 2024 99.28 -0.89 -0.89% 100.09 100.10 99.20 42,824
07 May 2024 100.17 0.92 0.93% 99.46 100.60 99.28 66,741
06 May 2024 99.25 -0.59 -0.59% 99.84 100.00 99.00 21,457
03 May 2024 99.84 0.54 0.54% 99.30 99.91 98.80 44,507
02 May 2024 99.30 -1.40 -1.39% 100.24 100.66 99.06 14,086
30 Abr 2024 100.70 0.55 0.55% 100.57 101.23 100.00 11,157
29 Abr 2024 100.15 -0.46 -0.46% 100.73 101.23 99.90 20,871
26 Abr 2024 100.61 0.35 0.35% 100.58 101.35 100.35 15,338
25 Abr 2024 100.26 -0.34 -0.34% 100.60 101.45 100.11 29,294
24 Abr 2024 100.60 -0.49 -0.48% 101.01 101.63 100.60 17,251
23 Abr 2024 101.09 0.18 0.18% 100.90 101.70 100.70 12,083
22 Abr 2024 100.91 -0.84 -0.83% 101.75 101.75 100.90 9,562
19 Abr 2024 101.75 -0.25 -0.25% 102.00 102.14 101.13 20,311
18 Abr 2024 102.00 -0.20 -0.20% 102.07 102.33 101.57 14,451
17 Abr 2024 102.20 0.10 0.10% 101.99 102.30 101.69 16,453
16 Abr 2024 102.10 0.87 0.86% 101.52 102.45 101.20 18,560
15 Abr 2024 101.23 -1.13 -1.10% 102.30 102.43 101.23 21,572
12 Abr 2024 102.36 0.27 0.26% 102.00 102.42 101.85 18,696
11 Abr 2024 102.09 -0.52 -0.51% 102.61 102.75 101.70 40,729
10 Abr 2024 102.61 -0.34 -0.33% 102.78 102.78 102.38 15,005
09 Abr 2024 102.95 0.11 0.11% 103.05 103.89 102.49 17,918
08 Abr 2024 102.84 -1.81 -1.73% 104.00 104.13 102.81 33,432
05 Abr 2024 104.65 2.35 2.30% 102.26 106.00 102.26 64,229
04 Abr 2024 102.30 -0.20 -0.20% 102.70 102.70 102.13 5,094
03 Abr 2024 102.50 -0.16 -0.16% 102.66 102.84 102.42 7,031
02 Abr 2024 102.66 0.02 0.02% 102.64 102.80 101.99 13,782
01 Abr 2024 102.64 -0.21 -0.20% 103.00 103.00 102.16 9,824