Italia markets close in 6 hours 42 minutes

Kaiser Aluminum Corporation (KALU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,79+1,68 (+1,75%)
Alla chiusura: 04:00PM EDT
97,79 0,00 (0,00%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202497,1299,4697,1297,7997,79175.500
03 mag 202495,8396,4793,4396,1196,11156.000
02 mag 202492,3294,5791,5094,3394,33139.000
01 mag 202491,1393,7789,9391,8591,85215.800
30 apr 202493,5994,3490,4090,4990,49179.700
29 apr 202494,8596,4193,9695,1595,15155.800
26 apr 202490,1795,4789,3494,9294,92470.600
25 apr 202488,5090,1985,8288,4988,49670.900
24 apr 202487,2588,5886,0187,3387,33204.500
24 apr 20240.77 Dividendo
23 apr 202488,8989,7988,1889,6388,86173.100
22 apr 202489,4990,5187,7989,8289,05108.200
19 apr 202489,3491,2588,8989,4988,72133.200
18 apr 202490,1791,0188,2690,1789,40140.800
17 apr 202491,9592,7589,5489,9689,19195.500
16 apr 202486,8090,7686,0090,4789,69280.200
15 apr 202491,5592,4088,4388,8388,07137.200
12 apr 202491,5092,0888,3189,1588,38109.700
11 apr 202491,0791,4589,5591,2690,48107.900
10 apr 202490,7092,3088,6290,6289,84160.600
09 apr 202494,7095,5692,8593,4592,65129.000
08 apr 202494,1194,3692,2693,7692,95113.700
05 apr 202490,3193,0889,9692,9792,17116.800
04 apr 202492,9393,2989,6790,9590,17130.700
03 apr 202490,2792,8590,2792,2591,46202.100
02 apr 202488,3391,4787,8390,8990,11185.000
01 apr 202490,2390,2388,1388,6787,9183.100
28 mar 202488,2090,6188,2089,3688,59159.800
27 mar 202485,7888,4485,7888,2087,44146.300
26 mar 202485,0385,6983,5785,1684,43150.900
25 mar 202482,4584,7282,2584,0683,34152.900
22 mar 202481,4381,5180,3781,1380,43106.600
21 mar 202482,5082,9881,3982,0681,36115.000
20 mar 202478,9082,5378,7382,0881,37159.500
19 mar 202477,5479,2376,6579,2378,55188.100
18 mar 202479,0279,3677,4078,1777,50150.800
15 mar 202476,7479,0976,7478,3077,631.008.700
14 mar 202477,5777,8175,1077,0976,43272.500
13 mar 202476,5878,9076,4877,7277,05238.100
12 mar 202477,2177,2175,4076,1975,54192.500
11 mar 202474,1877,2573,5276,7576,09217.300
08 mar 202476,7277,3174,5475,4674,8194.000
07 mar 202473,2475,5773,2475,4874,83132.800
06 mar 202473,1673,9071,7772,7372,11136.600
05 mar 202470,2971,9469,9671,7671,14139.300
04 mar 202473,4173,9471,2771,2770,66113.100
01 mar 202473,1273,9671,9173,5972,96110.100
29 feb 202471,7172,6970,8972,5271,90137.500
28 feb 202469,5771,1069,4770,2869,68121.000
27 feb 202473,2973,2970,8170,8270,21117.200
26 feb 202470,3872,1969,7672,0971,47160.700
23 feb 202471,0071,3669,7271,1370,52150.500
22 feb 202468,4073,6962,8370,6170,00262.800
21 feb 202466,0267,5965,8466,0865,51134.100
20 feb 202464,5465,8563,4065,7765,20113.100
16 feb 202465,0067,5065,0066,0665,4996.600
15 feb 202463,4765,6563,4465,5564,99155.500
14 feb 202462,8564,1462,1363,3962,85161.200
13 feb 202462,4666,7660,7161,4460,91113.500
12 feb 202465,1066,5265,1065,4964,9396.600
09 feb 202464,8265,1163,5064,6864,1268.900
08 feb 202463,8765,3662,6464,8564,2965.500
07 feb 202464,3864,3862,4763,5262,9794.500
06 feb 202463,0465,0663,0164,5163,9679.200
05 feb 202463,9964,1562,0463,2062,6675.900
02 feb 202464,8566,0764,1565,6665,1064.700
01 feb 202465,5566,5764,0966,2965,7272.600
31 gen 202467,6068,3064,9064,9064,34102.500
30 gen 202467,8168,0067,1667,5066,9248.800
29 gen 202467,9468,8366,6868,7468,1568.100
26 gen 202468,0968,4267,0267,9467,3670.500
25 gen 202467,3067,3565,0866,8766,30112.100
24 gen 202466,7266,8564,2365,9365,36114.500
24 gen 20240.77 Dividendo
23 gen 202465,7867,7665,7866,6065,26166.100
22 gen 202462,7165,6562,5765,1963,88150.200
19 gen 202461,2462,6960,0562,6161,3591.400
18 gen 202460,5962,5359,5260,5259,3163.700
17 gen 202460,6961,5259,8160,3059,0999.800
16 gen 202462,9263,1761,6862,0060,7697.400
12 gen 202464,9865,8763,5163,8562,5760.800
11 gen 202462,9564,1362,0063,6962,41105.500
10 gen 202463,5163,9062,6463,4962,2297.700
09 gen 202464,7465,5563,7863,9362,6570.500
08 gen 202464,2566,0863,7966,0864,75106.100
05 gen 202464,4166,5763,2164,6663,3672.000
04 gen 202465,9766,5765,1065,2363,9272.900
03 gen 202469,2269,2265,8766,0164,69105.800
02 gen 202470,2872,0769,9870,3068,8992.700
29 dic 202372,8073,0870,6071,1969,7696.100
28 dic 202372,9973,7372,4773,0871,6157.900
27 dic 202372,8673,4772,3873,4772,0071.000
26 dic 202371,4272,9271,3372,5371,0864.600
22 dic 202370,0371,3369,9971,0169,5970.400
21 dic 202369,5869,7268,8569,5468,1574.200
20 dic 202369,4371,7668,5068,6567,27104.400
19 dic 202367,9670,1067,9669,8468,44114.800
18 dic 202367,8168,5866,1967,1365,78155.200
15 dic 202368,5568,9266,9767,2265,871.125.800
14 dic 202366,8270,0066,6067,7666,40232.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...