Kinea Infra (KDIF11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 0.641820436146 | 137.11 | 138.85 | 136.9 | 13932 | 137.78755778 | FU |
| 4 | 0.99 | 0.722627737226 | 137 | 138.85 | 135.5 | 17629 | 137.24289626 | FU |
| 12 | 1.36 | 0.995389006807 | 136.63 | 140.96 | 134.01 | 25492 | 136.53547105 | FU |
| 26 | -0.89 | -0.640841013825 | 138.88 | 143.77 | 134.01 | 28132 | 137.36099745 | FU |
| 52 | 3.99 | 2.9776119403 | 134 | 150 | 130.56 | 23561 | 136.30404649 | FU |
| 156 | 6.69 | 5.09520182788 | 131.3 | 150 | 123.12 | 20496 | 133.25466327 | FU |
| 260 | 5.59 | 4.22205438066 | 132.4 | 150 | 123.12 | 19168 | 133.60527837 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 138.37 | 0.17 | 0.12 | 138.19999 | 138.38999 | 137.38999 | 15353 |
| 1721424600 | 138.19999 | 0.66 | 0.48 | 137.54 | 138.38999 | 137.07 | 10005 |
| 1721338200 | 137.54 | -0.46 | -0.33 | 138.25 | 138.4 | 137.29 | 17216 |
| 1721251800 | 138 | 0.16 | 0.12 | 137.5 | 138 | 137.18 | 16463 |
| 1721165340 | 137.84 | 0.45 | 0.33 | 137.66999 | 137.94999 | 137 | 15476 |
| 1721079000 | 137.38999 | -0.09 | -0.07 | 137.11 | 137.75 | 136.9 | 10498 |
| 1720819800 | 137.47999 | -0.44 | -0.32 | 138.07 | 138.07 | 136.53 | 31586 |
| 1720733400 | 137.91999 | 0.74 | 0.54 | 137.21 | 138.28 | 136.69999 | 25777 |
| 1720647000 | 137.18 | 0.32 | 0.23 | 136.99 | 137.44 | 136.1 | 11578 |
| 1720560540 | 136.86 | 0.76 | 0.56 | 136.1 | 137 | 136.1 | 4733 |
| 1720474200 | 136.1 | -0.2 | -0.15 | 136.69999 | 136.69999 | 135.5 | 31879 |
| 1720215000 | 136.3 | -1.42 | -1.03 | 137.8 | 137.8 | 136.1 | 21240 |
| 1720128540 | 137.72 | 0.57 | 0.42 | 137.38999 | 137.94 | 136.62 | 13489 |
| 1720042200 | 137.15 | 0.19 | 0.14 | 137.03 | 137.33 | 136.55 | 18685 |
| 1719955800 | 136.96 | 0.26 | 0.19 | 136.69999 | 137.36 | 136.69999 | 10101 |
| 1719869400 | 136.69999 | -1.08 | -0.78 | 136.68 | 137.38 | 136.33 | 12937 |
| 1719610200 | 137.78 | 0.14 | 0.10 | 137.79 | 138 | 137.29 | 16426 |
| 1719523800 | 137.63999 | -0.06 | -0.04 | 137.5 | 137.96 | 137.05 | 11847 |
| 1719437400 | 137.69999 | 0.7 | 0.51 | 137.28 | 137.97999 | 136.46 | 16310 |
| 1719351000 | 137 | 0.21 | 0.15 | 136.69 | 137.41 | 136.38 | 27766 |
| 1719264600 | 136.79 | -1.01 | -0.73 | 137 | 137.41999 | 136.01 | 28567 |
| 1719005400 | 137.8 | 2.52 | 1.86 | 135.56 | 137.97999 | 134.28 | 37003 |
| 1718918940 | 135.28 | 0.47 | 0.35 | 135.44 | 136.03 | 134.4 | 26680 |
| 1718832540 | 134.81 | -0.2 | -0.15 | 135.01 | 136 | 134.5 | 34078 |
| 1718746200 | 135.01 | -0.39 | -0.29 | 135.5 | 135.81 | 134.41 | 27768 |
| 1718659800 | 135.4 | 1.14 | 0.85 | 134.6 | 135.53 | 134.01 | 67478 |
| 1718400600 | 134.26 | -0.72 | -0.53 | 135.25 | 135.3 | 134.06 | 31783 |
| 1718314200 | 134.97999 | -0.83 | -0.61 | 136.18 | 136.18 | 134.62 | 27204 |
| 1718227800 | 135.81 | -0.76 | -0.56 | 136.57 | 136.96 | 135.5 | 27346 |
| 1718141400 | 136.57 | -0.03 | -0.02 | 136.6 | 136.99 | 136.28 | 12951 |
| 1718055000 | 136.6 | -0.47 | -0.34 | 137 | 137.47 | 135.85 | 25966 |
| 1717795800 | 137.07 | -0.13 | -0.09 | 137.05 | 137.4 | 136.69 | 16828 |
| 1717709400 | 137.19999 | -0.3 | -0.22 | 137.59 | 137.59 | 136.5 | 19125 |
| 1717622940 | 137.5 | 0.61 | 0.45 | 136.94999 | 137.66 | 135.72999 | 15630 |
| 1717536600 | 136.88999 | 1.05 | 0.77 | 135.9 | 136.97999 | 135.77 | 23943 |
| 1717450200 | 135.84 | -2.16 | -1.57 | 137.8 | 137.8 | 135.22999 | 14163 |
| 1717191000 | 138 | 0.45 | 0.33 | 137.5 | 138.31 | 135.91 | 19392 |
| 1717018140 | 137.55 | 0.95 | 0.70 | 136.6 | 137.55 | 135.66999 | 21128 |
| 1716931740 | 136.6 | -1.18 | -0.86 | 137.65 | 137.68 | 135.22 | 30658 |
| 1716845340 | 137.78 | -0.02 | -0.01 | 138.15 | 138.15 | 136.62 | 30474 |
| 1716586200 | 137.8 | -1.81 | -1.30 | 139.79 | 139.8 | 137.6 | 27672 |
| 1716499800 | 139.61 | 1.14 | 0.82 | 138.19999 | 140.96 | 136.61 | 66275 |
| 1716413340 | 138.47 | 1.53 | 1.12 | 136.88 | 138.5 | 136.5 | 36838 |
| 1716327000 | 136.94 | 0 | 0.00 | 136.93 | 137.29 | 136.03 | 31657 |
| 1716240600 | 136.94 | 0.19 | 0.14 | 136.69999 | 137 | 135.75 | 15786 |
| 1715981400 | 136.75 | 0.75 | 0.55 | 136 | 136.75 | 135.51 | 19484 |
| 1715895000 | 136 | 0.25 | 0.18 | 136.03 | 136.35 | 135.01 | 26725 |
| 1715808600 | 135.75 | 0.4 | 0.30 | 135.35 | 136.79 | 135 | 37526 |
| 1715722200 | 135.35 | 0.37 | 0.27 | 134.9 | 135.41 | 134.35 | 37429 |
| 1715635800 | 134.97999 | -0.17 | -0.13 | 135.15 | 135.5 | 134.44999 | 25290 |
| 1715376600 | 135.15 | 0.75 | 0.56 | 134.4 | 135.5 | 134.1 | 42730 |
| 1715290140 | 134.4 | -0.5 | -0.37 | 135.16999 | 135.91 | 134.25 | 38272 |
| 1715203800 | 134.9 | -0.59 | -0.44 | 135.78 | 135.99 | 134.6 | 34355 |
| 1715117400 | 135.49 | -0.51 | -0.38 | 135.5 | 136.24 | 135.32 | 31735 |
| 1715031000 | 136 | 0.1 | 0.07 | 136.57 | 137.47999 | 135.51 | 34353 |
| 1714771800 | 135.9 | 0.1 | 0.07 | 135.66 | 136.85 | 135.58 | 29747 |
| 1714685400 | 135.8 | -1.68 | -1.22 | 136.11 | 137 | 135.21 | 28149 |
| 1714512600 | 137.47999 | 1.26 | 0.92 | 136.66 | 137.78 | 136.66 | 16802 |
| 1714426200 | 136.22 | -0.4 | -0.29 | 136.63 | 136.8 | 136.05 | 35555 |
| 1714167000 | 136.62 | -0.6 | -0.44 | 137.3 | 138.05 | 136.3 | 32679 |
| 1714080540 | 137.22 | 0.42 | 0.31 | 136.81 | 138.72999 | 136.55 | 37399 |
| 1713994200 | 136.8 | -1.17 | -0.85 | 137.96 | 138 | 136.52 | 37854 |
| 1713907800 | 137.97 | -1.03 | -0.74 | 139.09 | 139.19 | 137.44999 | 36687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
