Italia markets closed

FS KKR Capital Corp. (FSK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,22+0,12 (+0,63%)
Alla chiusura: 04:00PM EDT
19,25 +0,03 (+0,16%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,2019,2519,1019,2219,22861.474
02 mag 202419,2919,3019,0619,1019,10973.200
01 mag 202419,1019,3319,1019,2119,211.044.600
30 apr 202419,1919,1919,0119,1219,121.059.900
29 apr 202419,3319,4119,1819,2219,221.407.800
26 apr 202419,2219,3519,1919,3319,33958.000
25 apr 202419,4019,4319,1619,2319,231.210.900
24 apr 202419,3919,4719,3619,4519,45851.700
23 apr 202419,3719,4519,3119,4219,421.189.400
22 apr 202419,3919,4419,2919,4219,42993.100
19 apr 202419,1219,4019,1219,3919,391.498.600
18 apr 202419,1419,1919,0319,1619,161.024.100
17 apr 202418,9319,1518,9019,0519,051.188.700
16 apr 202418,8218,9318,7318,8518,851.449.400
15 apr 202419,1719,2418,7918,8218,821.383.200
12 apr 202419,2819,3718,9219,0119,011.245.100
11 apr 202419,2519,3419,1219,3319,331.308.900
10 apr 202419,1219,3019,1219,2319,231.115.200
09 apr 202419,3019,3219,1719,2919,29990.300
08 apr 202419,1719,2519,1219,2419,241.008.200
05 apr 202418,9119,1918,9019,1819,181.029.300
04 apr 202419,2419,2818,9618,9718,971.231.100
03 apr 202419,0719,2219,0319,1619,162.778.700
02 apr 202418,9819,1818,9019,1019,102.607.900
01 apr 202419,1319,1618,9318,9618,961.536.600
28 mar 202418,9919,1818,9619,0719,071.434.800
27 mar 202418,9018,9518,8418,9518,951.297.500
26 mar 202418,7118,8218,7118,8118,81910.900
25 mar 202418,6518,8018,6318,6918,691.029.100
22 mar 202418,7318,8018,5518,6218,62854.000
21 mar 202418,5918,8318,5918,7418,741.130.200
20 mar 202418,4318,6318,3818,6218,621.314.000
19 mar 202418,3618,5318,3318,4418,441.214.500
18 mar 202418,4518,5018,3818,4218,421.367.000
15 mar 202418,3818,5818,3118,4818,482.686.400
14 mar 202418,6618,7218,3118,3618,361.904.300
13 mar 202418,6118,7618,5518,6618,661.369.000
12 mar 202418,7018,7018,4418,5218,522.428.400
12 mar 20240.7 Dividendo
11 mar 202419,2719,3919,2119,3418,642.083.900
08 mar 202419,3019,5319,2019,2018,512.055.700
07 mar 202418,9619,2518,9419,2318,532.025.000
06 mar 202418,8119,0718,8018,9318,241.925.100
05 mar 202419,1019,1618,6218,6818,003.926.400
04 mar 202419,1719,4019,1519,1718,482.333.300
01 mar 202418,9419,1318,8319,0818,392.266.300
29 feb 202418,6518,9018,5618,8818,202.623.200
28 feb 202418,7618,8318,5318,5417,873.891.300
27 feb 202419,5119,6018,5618,8218,147.177.400
26 feb 202420,1720,1919,9519,9919,272.311.500
23 feb 202420,2220,3520,1220,2319,501.548.900
22 feb 202420,0920,2020,0420,1719,441.556.100
21 feb 202420,1220,1720,0120,0719,341.197.000
20 feb 202420,2020,2220,0920,1319,401.596.500
16 feb 202420,1220,2620,0120,2019,471.393.700
15 feb 202420,0220,2520,0220,2019,471.508.700
14 feb 202420,0020,0919,9520,0419,311.470.100
13 feb 202419,9920,0419,8719,9119,191.573.900
13 feb 20240.05 Dividendo
12 feb 202419,9820,2519,9820,2119,431.569.400
09 feb 202420,0020,0119,8720,0119,241.297.900
08 feb 202420,0120,0819,8819,9819,211.543.500
07 feb 202420,1020,1619,9120,0719,301.637.300
06 feb 202420,2820,2820,0120,0719,301.855.600
05 feb 202420,3520,3920,0420,2819,501.513.200
02 feb 202420,3820,5320,3120,4419,651.470.100
01 feb 202420,5220,5920,1820,4519,662.073.000
31 gen 202420,7320,7620,5020,5219,731.694.800
30 gen 202420,6520,7620,6520,7319,931.237.300
29 gen 202420,7120,7920,5420,6719,871.202.000
26 gen 202420,6320,7620,5720,6819,881.488.000
25 gen 202420,5320,6320,4120,6319,831.072.000
24 gen 202420,6820,7420,4920,5119,721.021.500
23 gen 202420,7120,7520,5820,6519,851.054.200
22 gen 202420,7020,8120,6320,6819,881.226.300
19 gen 202420,7020,7220,4820,6219,821.251.700
18 gen 202420,3820,5920,3520,5919,801.331.300
17 gen 202420,2520,3720,1920,3719,581.209.700
16 gen 202420,4520,5020,2620,3819,591.212.100
12 gen 202420,5020,6620,4220,5019,711.268.200
11 gen 202420,5820,5820,1520,5119,721.795.000
10 gen 202420,7520,7720,5720,6019,811.618.100
09 gen 202420,7320,8020,6820,7719,971.403.200
08 gen 202420,7120,8720,5820,8220,021.602.600
05 gen 202420,8520,8820,6420,7219,922.233.400
04 gen 202420,2920,9920,2720,8920,084.017.100
03 gen 202420,2720,3720,1020,2619,482.945.500
02 gen 202420,0020,2419,9720,1919,411.561.200
29 dic 202320,1820,2719,9519,9719,201.496.800
28 dic 202320,0820,2620,0620,1619,381.644.900
27 dic 202320,0820,1019,9520,1019,321.170.200
26 dic 202319,9120,1019,8720,0519,281.121.000
22 dic 202319,9020,0319,8719,8919,121.026.800
21 dic 202319,8319,8919,7619,8819,111.147.700
20 dic 202319,8520,0119,7419,7418,981.140.700
19 dic 202319,8519,9919,8319,9019,131.330.100
18 dic 202319,7619,9219,7419,8519,081.585.500
15 dic 202319,8819,8819,6619,7518,992.191.200
14 dic 202319,9320,1019,8119,8719,102.764.100
13 dic 202319,7519,8919,5919,8819,111.724.100
*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...