Italia markets closed

KE Holdings Inc. (BEKE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,95-0,17 (-1,12%)
Alla chiusura: 04:00PM EDT
14,95 0,00 (0,00%)
Dopo ore: 04:33PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202415,0815,1014,9014,9514,954.904.071
30 apr 202415,5815,7915,0715,1215,1211.355.500
29 apr 202415,3715,8015,0715,3515,3522.358.500
26 apr 202414,2014,9014,1514,8314,8325.877.500
25 apr 202413,3113,8613,2813,8113,818.629.600
24 apr 202413,7613,8613,4913,7313,736.454.200
23 apr 202413,1213,6913,1213,6113,6111.145.900
22 apr 202412,6913,1112,5813,0713,078.379.100
19 apr 202412,7112,7812,4812,5812,587.748.300
18 apr 202413,0213,1012,7012,7512,759.604.200
17 apr 202412,9813,0412,8212,8812,883.761.800
16 apr 202412,8313,1412,7612,9012,907.300.600
15 apr 202413,4213,5812,8712,9512,958.667.000
12 apr 202413,9113,9913,1513,1613,1610.229.100
11 apr 202414,5014,6814,0914,1814,184.718.100
10 apr 202414,5114,8014,4814,5414,546.126.200
09 apr 202414,1714,5014,1614,4314,439.226.600
08 apr 202414,0714,4014,0614,2414,245.446.600
05 apr 202413,9414,0313,8813,9613,962.876.100
04 apr 202414,0914,3014,0114,0114,013.569.400
04 apr 20240.351 Dividendo
03 apr 202414,1514,4314,0914,3313,985.197.700
02 apr 202414,3114,4514,2114,2413,895.750.500
01 apr 202413,8814,5013,8614,3313,987.572.800
28 mar 202413,8013,8313,5813,7313,3913.385.600
27 mar 202413,9414,0113,5013,7113,377.509.400
26 mar 202414,1414,2714,0114,0813,748.496.800
25 mar 202413,8214,0713,7213,9513,618.320.000
22 mar 202413,9013,9813,5213,6413,317.458.300
21 mar 202414,1214,3814,0314,0313,696.097.100
20 mar 202414,1214,3013,9714,2613,919.267.200
19 mar 202414,0414,4014,0114,1713,828.778.600
18 mar 202414,0014,1613,7714,1113,769.062.000
15 mar 202414,1214,4214,0314,0313,699.270.700
14 mar 202414,3714,7313,9714,0213,6816.423.100
13 mar 202414,4914,8014,3214,3814,0314.106.400
12 mar 202413,9914,5913,8614,5014,1425.683.200
11 mar 202412,9513,3212,9113,0812,7610.876.700
08 mar 202412,5512,7612,4412,6112,3010.797.700
07 mar 202412,6512,7212,5112,5912,284.966.600
06 mar 202412,7613,0112,6612,7512,448.012.700
05 mar 202412,7312,9512,5012,5112,2010.223.400
04 mar 202413,2513,2512,6112,7912,4811.678.800
01 mar 202413,6213,7513,2213,2812,958.059.400
29 feb 202413,8113,8613,5113,5913,266.413.600
28 feb 202413,7613,9513,6313,6313,303.450.600
27 feb 202414,2314,2314,0114,1113,764.578.900
26 feb 202413,8714,0113,6713,9613,625.274.500
23 feb 202414,1614,2314,0414,1413,796.909.100
22 feb 202414,2814,3013,9814,1013,753.879.200
21 feb 202414,2814,5214,1414,1513,805.783.900
20 feb 202414,0614,0613,7913,9113,573.918.500
16 feb 202414,1714,3014,0714,1113,766.191.400
15 feb 202413,7814,0213,7413,8213,482.528.600
14 feb 202413,5213,8013,4513,7813,442.828.900
13 feb 202413,4113,6113,2713,4013,074.579.100
12 feb 202413,4013,7513,4013,6113,283.538.000
09 feb 202413,3213,4113,0413,3813,053.533.600
08 feb 202413,4013,5013,2313,4113,083.644.200
07 feb 202413,4213,7913,2713,5113,185.573.900
06 feb 202413,6413,8013,3713,7013,3611.675.500
05 feb 202413,7013,7413,0613,1512,8311.499.600
02 feb 202413,9914,0213,7013,8313,495.019.000
01 feb 202414,3414,4314,0614,2313,883.450.900
31 gen 202413,9314,4813,9314,1713,825.693.200
30 gen 202414,1514,2314,0014,0613,726.281.100
29 gen 202414,3414,4514,2314,4514,107.175.800
26 gen 202414,1614,5214,0814,3013,953.181.500
25 gen 202414,4414,8114,3214,4314,088.937.200
24 gen 202414,5914,7014,2014,3914,0414.731.900
23 gen 202413,8314,1913,7913,9313,5910.602.100
22 gen 202412,9713,5212,8813,3413,017.559.800
19 gen 202413,4413,8313,1413,5413,2117.844.900
18 gen 202413,9214,0013,5613,6413,318.232.400
17 gen 202413,5313,9513,5313,8313,4911.119.800
16 gen 202414,3914,4314,1014,2113,8614.434.700
12 gen 202414,6514,8614,6314,6414,286.914.000
11 gen 202415,0015,0914,6714,7414,387.615.500
10 gen 202414,7715,0014,7214,7414,385.443.400
09 gen 202414,7115,0114,5514,8614,504.687.200
08 gen 202415,0515,0814,8614,9714,6011.134.100
05 gen 202415,3915,4815,1015,2414,875.986.600
04 gen 202415,7616,0015,4515,5015,127.637.600
03 gen 202415,5415,9715,5015,8915,503.139.300
02 gen 202415,7415,8915,5615,7215,335.808.300
29 dic 202316,1516,5416,1216,2115,815.186.500
28 dic 202316,0016,4115,8616,2315,836.521.000
27 dic 202315,6215,7915,4315,7515,363.466.000
26 dic 202315,7315,8015,3515,5315,152.784.700
22 dic 202315,2615,6915,2415,5915,215.428.000
21 dic 202315,4715,6015,0715,5915,215.117.800
20 dic 202315,3115,5515,0515,0614,694.244.900
19 dic 202315,4015,6715,2315,6715,294.957.000
18 dic 202315,4815,5115,1415,2714,904.792.900
15 dic 202315,7815,9715,6415,6915,315.391.300
14 dic 202315,8016,1215,4915,6015,2211.272.000
13 dic 202315,3215,4314,9615,2714,905.491.800
12 dic 202315,1815,4714,9215,4315,057.283.800
11 dic 202314,9215,2214,7815,1814,818.862.800
08 dic 202314,8915,2314,8815,1014,734.384.400
*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...