Italia markets close in 3 hours 45 minutes

Koppers Holdings Inc. (KOP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,97-8,94 (-16,90%)
Alla chiusura: 04:00PM EDT
43,98 +0,01 (+0,02%)
Preborsa: 07:00AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202451,6051,6043,9543,9743,97328.293
02 mag 202452,7653,5152,0952,9152,91109.600
01 mag 202451,5553,4851,5552,3552,35116.400
30 apr 202453,2453,2451,2751,2851,28133.900
29 apr 202453,1253,9153,1253,4753,4760.700
26 apr 202453,6454,0752,6952,7352,7376.700
25 apr 202452,6353,8252,0553,5453,54154.600
24 apr 202453,0153,5552,1453,2353,23108.800
23 apr 202453,0253,8252,4153,5053,5082.600
22 apr 202453,4153,5452,5352,9752,9796.500
19 apr 202452,9453,7952,5053,2853,28127.600
18 apr 202453,7254,2552,9453,1553,15101.600
17 apr 202455,6956,0453,4953,5253,5296.000
16 apr 202454,8155,6054,3955,4355,43123.400
15 apr 202455,1756,7455,0055,7055,70144.900
12 apr 202455,6356,2154,5455,0555,0596.100
11 apr 202455,9056,3555,1656,2156,2176.100
10 apr 202454,6355,7854,3355,5055,50169.700
09 apr 202456,0156,5655,2555,8155,8163.500
08 apr 202456,1956,9655,5055,6155,61145.600
05 apr 202455,1956,1655,1956,0656,06159.500
04 apr 202456,4456,8454,9955,0655,06124.300
03 apr 202454,4856,8554,4856,0156,01117.500
02 apr 202454,7055,0453,9654,4354,4393.900
01 apr 202455,2055,5754,1554,7954,79105.000
28 mar 202454,9755,7754,5855,1755,17110.400
27 mar 202454,8655,0054,4254,7054,7069.400
26 mar 202454,6454,6654,1654,2754,2787.900
25 mar 202454,4054,6853,8654,3054,3083.400
22 mar 202454,5354,5953,7054,1654,1673.500
21 mar 202454,8554,8953,3554,3454,34151.300
20 mar 202452,6954,8652,6954,6054,6085.000
19 mar 202452,6953,3752,6953,0753,0765.200
18 mar 202452,9053,3152,5052,6852,68113.200
15 mar 202452,4954,1052,4952,9352,93454.200
14 mar 202453,1353,2452,0152,6752,6787.900
13 mar 202453,6054,9253,3253,4353,43136.700
12 mar 202453,2753,6152,5353,1053,10182.800
11 mar 202452,2153,3652,2153,2453,24120.300
08 mar 202453,2153,2952,2352,8052,80113.300
07 mar 202453,5153,5152,3852,6252,62142.600
07 mar 20240.07 Dividendo
06 mar 202453,6953,8751,7253,1953,12108.500
05 mar 202452,7554,1752,7553,4853,41168.900
04 mar 202453,1854,2452,8553,0252,95147.300
01 mar 202456,2056,4352,7052,9752,90239.200
29 feb 202457,9458,2355,3656,6256,55255.400
28 feb 202453,5657,1551,8657,0756,99229.000
27 feb 202452,6153,2252,0553,0252,95125.400
26 feb 202451,7852,5051,7752,2952,22109.200
23 feb 202452,3152,5251,8652,1152,0497.800
22 feb 202451,6552,2151,2552,1652,09153.200
21 feb 202450,2751,6049,9951,5651,49118.900
20 feb 202450,3250,6949,8050,1450,0774.600
16 feb 202451,8952,3151,0351,0751,0066.700
15 feb 202451,5052,6351,4452,2552,18116.200
14 feb 202450,6951,3249,7851,2551,18121.000
13 feb 202450,7150,7148,7149,1449,08121.000
12 feb 202451,2252,3451,2252,1352,06111.900
09 feb 202450,9451,4050,0251,1951,12102.800
08 feb 202450,6851,1150,3850,9550,8881.400
07 feb 202450,6350,8450,2350,6050,5371.400
06 feb 202450,3351,2750,3350,5850,5170.200
05 feb 202450,7750,7749,8850,2850,2177.500
02 feb 202451,8552,3251,2351,4751,4083.600
01 feb 202451,5952,7451,4452,6652,59111.000
31 gen 202452,1352,6651,0751,1451,07129.300
30 gen 202451,1652,4351,1652,0952,0281.700
29 gen 202451,5051,6450,6151,6151,54107.900
26 gen 202452,5052,5051,4351,5451,4756.800
25 gen 202453,0453,1651,7951,9651,89115.900
24 gen 202451,5051,5550,5951,4551,38136.900
23 gen 202450,8951,1250,2650,6550,58110.300
22 gen 202450,0050,9349,9250,4750,4098.600
19 gen 202449,3049,6648,3949,6649,59108.400
18 gen 202449,9250,3048,4449,2749,21238.600
17 gen 202448,8649,5948,8649,3949,33165.200
16 gen 202449,0549,8748,6749,7549,68155.900
12 gen 202450,3050,3048,9649,6149,54108.800
11 gen 202448,7649,4548,1649,4549,38225.300
10 gen 202448,3249,1847,8948,9548,89165.600
09 gen 202447,9148,5347,4048,5248,46150.800
08 gen 202447,5248,8047,1848,5648,50152.400
05 gen 202446,5247,6446,5247,3247,26160.100
04 gen 202447,1947,5446,0946,6846,62154.700
03 gen 202450,1950,1946,1146,4646,40227.600
02 gen 202450,5551,2149,8550,4750,40157.100
29 dic 202352,0852,0851,2251,2251,1591.900
28 dic 202351,9052,2251,7152,0051,93101.000
27 dic 202351,2252,1251,2251,9351,86117.100
26 dic 202350,1551,6350,0251,5951,52109.900
22 dic 202349,1550,2549,0350,0049,93147.600
21 dic 202349,7250,1349,0349,2749,2180.200
20 dic 202349,3350,3748,8949,2349,17216.300
19 dic 202346,9950,1646,5749,8649,79305.000
18 dic 202346,4546,7745,7846,5146,45218.500
15 dic 202345,5846,2045,2945,8145,75657.700
14 dic 202345,4545,9144,8945,5045,44134.200
13 dic 202343,1344,5242,4044,4044,34196.300
12 dic 202344,4144,4142,9943,0643,00134.600
*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...