Italia markets closed

Kemper Corporation (KMPR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,31-0,34 (-0,58%)
Alla chiusura: 04:00PM EDT
58,31 0,00 (0,00%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202458,4658,5357,2458,3158,31361.000
29 apr 202457,4858,9557,4858,6558,65448.800
26 apr 202458,2758,5057,1457,4357,43635.300
25 apr 202459,7660,0158,4058,7158,71505.200
24 apr 202459,5061,9659,4860,4060,401.012.600
23 apr 202458,4659,1858,3558,4658,46188.900
22 apr 202458,0958,6357,5658,3858,38258.100
19 apr 202457,1558,1356,7858,0158,01537.000
18 apr 202456,7858,0056,6657,0057,00428.100
17 apr 202456,4056,9655,8556,4256,42445.100
16 apr 202454,5856,8554,2956,3756,37272.100
15 apr 202456,5856,9254,6554,7154,71359.100
12 apr 202455,2956,5855,2956,0156,01502.300
11 apr 202458,1158,1155,2855,3855,38732.300
10 apr 202456,3158,3155,4858,0658,06303.300
09 apr 202457,6957,9356,9457,1457,14330.600
08 apr 202458,4958,6557,5357,5557,55179.500
05 apr 202457,4658,4157,3658,1658,16362.300
04 apr 202458,9859,1857,1157,4057,40378.800
03 apr 202459,0459,4758,6958,7158,71311.500
02 apr 202460,4460,4459,2659,2859,28328.300
01 apr 202462,7262,8460,6860,8460,84283.500
28 mar 202464,0764,6961,7261,9261,92410.700
27 mar 202462,6964,3062,3264,0564,05538.400
26 mar 202460,3762,2660,3762,2562,25435.900
25 mar 202459,9060,8359,3960,2760,27440.300
22 mar 202459,6860,0759,1159,4459,44276.900
21 mar 202459,2460,2459,0859,4459,44425.600
20 mar 202457,7259,6157,6458,9558,95426.000
19 mar 202458,7959,3757,6558,1158,11363.400
18 mar 202458,2059,1958,1658,6658,66420.100
15 mar 202458,3659,6858,3658,4558,451.074.000
14 mar 202458,5058,8258,0358,7458,74292.100
13 mar 202458,2059,0257,8958,7458,74347.200
12 mar 202458,2858,5257,3158,1758,17450.400
11 mar 202457,9058,5457,7658,3658,36240.100
08 mar 202458,1458,8557,6457,7157,71306.700
07 mar 202460,0060,4658,1058,2458,24337.500
06 mar 202458,6759,9358,1759,8659,86284.800
05 mar 202457,9858,5657,6058,0558,05295.100
04 mar 202457,6858,4257,4058,2458,24259.100
01 mar 202457,5257,7056,9657,5757,57197.500
29 feb 202457,5857,8857,0357,3357,33299.000
28 feb 202458,3458,9457,3957,4157,41249.600
27 feb 202457,7758,5757,4258,5358,53301.600
26 feb 202457,3957,9256,9757,5457,54308.800
23 feb 202458,0658,2157,2857,4657,46245.300
22 feb 202457,9058,4657,4458,1258,12342.200
21 feb 202459,2459,2457,2457,9057,90347.000
20 feb 202459,3859,9758,9559,1959,19372.900
16 feb 202458,7360,2058,4659,9659,96539.300
16 feb 20240.31 Dividendo
15 feb 202457,3359,1757,3359,0858,77584.000
14 feb 202456,8157,4956,1657,1156,81430.300
13 feb 202457,1757,3155,5955,9055,61803.600
12 feb 202459,4959,6357,8857,9157,61402.300
09 feb 202457,7259,5957,6959,2758,96404.100
08 feb 202458,4158,5557,5058,0857,78432.200
07 feb 202457,6758,0056,5557,6757,37594.400
06 feb 202455,7758,0055,7757,6757,37707.300
05 feb 202457,0657,0654,9455,8055,51787.900
02 feb 202460,1760,1756,6557,3357,031.191.800
01 feb 202459,3860,7658,3360,5560,23572.400
31 gen 202461,1361,7159,9760,0059,69398.500
30 gen 202462,1762,2560,5461,0560,73420.900
29 gen 202461,7062,7161,4562,6262,29658.000
26 gen 202462,0462,2561,3561,7061,38520.900
25 gen 202459,4463,0759,4461,9061,581.183.400
24 gen 202456,3658,3856,3657,8157,51647.700
23 gen 202456,8357,8355,8955,9055,61549.400
22 gen 202456,0657,3055,9556,8956,59469.700
19 gen 202455,5656,9255,3456,0155,72608.700
18 gen 202454,4654,6253,4654,4554,16403.700
17 gen 202454,5656,0154,3154,7254,43432.800
16 gen 202453,4855,1852,9155,0754,78528.300
12 gen 202454,1854,4453,3353,5553,27576.800
11 gen 202452,7353,7352,2553,5953,31449.900
10 gen 202450,9052,9050,7852,8652,58480.000
09 gen 202449,0350,0649,0250,0049,74218.900
08 gen 202449,1649,6548,4449,6349,37217.100
05 gen 202449,2550,1949,1849,3349,07266.800
04 gen 202448,8649,7448,3349,3649,10327.700
03 gen 202449,5549,5548,3848,5948,34304.600
02 gen 202448,5150,0448,3549,7549,49452.500
29 dic 202348,3549,1548,1548,6748,41312.300
28 dic 202348,3448,6348,3448,5848,33321.500
27 dic 202348,3348,7948,1048,4548,20349.800
26 dic 202348,4248,4847,9248,3048,05257.900
22 dic 202347,9548,4847,8348,1447,89346.000
21 dic 202347,2847,6447,1247,5647,31498.500
20 dic 202349,4749,4947,1347,2246,97484.500
19 dic 202348,5349,7448,4949,6649,40543.900
18 dic 202347,6548,7147,4948,2948,04562.900
15 dic 202348,9549,3147,3947,6847,43963.300
14 dic 202348,9949,0847,7449,0048,74685.000
13 dic 202348,1049,3247,6848,4248,17944.400
12 dic 202347,6148,2247,4148,2247,97362.600
11 dic 202347,2547,7847,2547,4547,20392.400
08 dic 202346,9447,3146,7147,1546,90254.600
07 dic 202346,9147,0646,4146,8046,55352.300
*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...