Italia markets closed

Kellanova (K)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,72-0,73 (-1,25%)
Alla chiusura: 03:59PM EDT
57,73 +0,01 (+0,02%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202458,2458,6157,7257,7257,723.815.773
25 apr 202458,9759,2258,3358,4558,451.981.600
24 apr 202457,6858,7957,3258,7558,752.328.500
23 apr 202457,9158,3157,7158,1458,141.904.100
22 apr 202457,5058,3357,1757,9857,981.932.900
19 apr 202456,7357,6656,6257,3857,382.798.200
18 apr 202456,3556,6456,1256,5456,541.547.900
17 apr 202455,7556,2255,6056,0756,071.769.500
16 apr 202455,3655,6855,0155,5155,512.295.200
15 apr 202455,6655,9955,1355,4055,401.655.500
12 apr 202456,2056,3655,0855,4255,422.937.200
11 apr 202457,2957,3656,0256,1756,172.798.800
10 apr 202456,9057,2756,4757,0157,012.181.400
09 apr 202457,5757,8256,9757,1257,122.095.900
08 apr 202457,5457,8857,2257,4857,483.161.200
05 apr 202457,5957,5956,6957,4557,452.162.300
04 apr 202457,0257,9856,8557,5857,583.184.400
03 apr 202457,5057,5856,5856,5956,593.477.600
02 apr 202457,0857,8157,0857,6757,672.348.900
01 apr 202457,2057,3456,8857,0657,061.901.200
28 mar 202456,9857,4756,8257,2957,292.949.600
27 mar 202456,1256,7256,0256,6556,653.079.500
26 mar 202455,8056,1655,6555,8955,892.415.500
25 mar 202455,7555,9155,4155,6555,652.018.500
22 mar 202456,1856,1855,2255,5555,553.614.400
21 mar 202455,0756,3654,7056,1156,113.453.200
20 mar 202455,4556,1454,9155,1455,143.398.100
19 mar 202454,9255,4154,4755,2055,204.455.300
18 mar 202453,4155,2053,4154,7754,773.785.700
15 mar 202452,5953,6452,5353,5653,5622.197.500
14 mar 202453,7253,8052,4652,9452,944.276.800
13 mar 202454,2254,3553,7854,0054,003.620.600
12 mar 202454,1254,2653,5853,8553,852.913.800
11 mar 202453,6754,4853,3354,1554,152.644.700
08 mar 202453,5354,4453,1054,2154,212.560.300
07 mar 202453,9454,0353,1053,6053,602.843.200
06 mar 202453,7854,1853,6253,8653,862.721.100
05 mar 202453,8653,9953,3253,4253,423.050.900
04 mar 202453,6554,0852,9853,7253,724.933.000
01 mar 202455,3255,4554,4354,8354,832.430.100
29 feb 202455,8855,9855,1055,1555,153.826.200
29 feb 20240.56 Dividendo
28 feb 202455,7156,1355,4656,1155,552.045.100
27 feb 202456,3556,6055,3955,6355,071.746.800
26 feb 202456,4456,8756,1356,4455,882.319.800
23 feb 202456,8457,3856,4156,4355,872.612.500
22 feb 202455,9357,3955,4856,9856,414.301.500
21 feb 202456,3356,7255,9556,4555,892.646.100
20 feb 202455,6256,8955,3156,1355,573.114.200
16 feb 202455,2255,8554,9655,4754,922.836.800
15 feb 202454,3055,4754,2355,3954,843.047.200
14 feb 202454,0654,3053,3853,9953,452.576.000
13 feb 202454,6855,1353,6054,2153,672.804.100
12 feb 202453,2954,6653,2954,6554,102.762.700
09 feb 202454,7354,7553,1253,4952,963.433.300
08 feb 202455,5056,5754,5154,9454,396.521.000
07 feb 202454,5954,7253,6653,6953,153.989.200
06 feb 202453,9754,7853,8754,4353,893.243.400
05 feb 202454,7554,9954,1154,1253,582.836.400
02 feb 202455,6355,9054,7755,0654,512.250.800
01 feb 202454,6955,6353,8955,6255,062.131.000
31 gen 202455,2555,4254,7554,7654,214.600.500
30 gen 202454,7455,3054,5055,2954,741.661.800
29 gen 202454,7954,9054,5454,7954,242.193.400
26 gen 202454,7955,0954,6654,7454,192.300.300
25 gen 202453,6954,7653,5154,6354,082.369.400
24 gen 202454,3654,4053,4253,4752,944.233.000
23 gen 202453,8054,5353,5154,4553,912.798.600
22 gen 202453,6454,0053,3153,6153,072.652.500
19 gen 202454,6154,6153,8353,9353,392.017.200
18 gen 202454,2554,5953,9654,5654,021.610.600
17 gen 202453,9154,8253,7154,5353,991.971.600
16 gen 202455,2655,3154,0154,1453,603.256.900
12 gen 202455,4555,7555,0455,4254,873.129.900
11 gen 202455,6855,7355,1455,2554,703.143.200
10 gen 202456,4356,5955,6055,7955,232.808.000
09 gen 202456,2456,4655,8956,3955,832.523.400
08 gen 202456,5656,8856,3556,5455,983.357.500
05 gen 202456,8457,0256,2256,6656,092.898.100
04 gen 202457,5857,8056,8356,8456,272.489.800
03 gen 202457,9358,2357,2957,4856,912.575.400
02 gen 202455,8957,9555,7357,7657,183.187.500
29 dic 202355,5955,9855,4355,9155,351.878.300
28 dic 202355,1155,6755,0655,6255,063.206.300
27 dic 202354,9155,2154,7155,1754,622.183.600
26 dic 202354,3655,0954,1255,0054,451.650.000
22 dic 202354,0054,6553,8854,4853,942.277.100
21 dic 202353,1253,8553,0953,8553,312.716.400
20 dic 202352,9553,6752,6753,0352,502.992.600
19 dic 202353,8153,9753,3253,6453,102.579.600
18 dic 202354,0354,2953,6453,9353,392.281.900
15 dic 202354,4654,7153,4853,7753,237.962.500
14 dic 202355,4955,5754,6854,8354,283.499.000
13 dic 202354,0555,4053,9155,3054,752.541.500
12 dic 202354,3354,4253,8554,0453,502.382.000
11 dic 202353,8454,2653,7054,2553,712.917.900
08 dic 202354,1554,2153,4453,7053,161.643.000
07 dic 202353,8054,4153,2854,1653,622.206.800
06 dic 202353,3354,4553,2953,7153,172.675.300
05 dic 202353,5953,6653,1553,3552,822.238.400
*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...