Italia markets closed

Kadant Inc. (KAI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
281,58-0,88 (-0,31%)
In data: 03:02PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024286,20286,99281,18281,58281,5838.754
14 mag 2024286,14286,14278,15282,46282,4678.500
13 mag 2024289,20289,20281,64282,53282,5379.800
10 mag 2024288,80288,80283,32287,55287,5537.300
09 mag 2024284,57287,55284,57287,25287,2538.500
08 mag 2024278,53283,90278,53283,73283,7353.600
07 mag 2024282,18283,25279,29281,44281,4483.900
06 mag 2024275,40283,53275,40281,26281,2681.400
03 mag 2024271,58273,12266,83272,46272,46100.200
02 mag 2024264,01270,61259,20266,86266,86212.500
01 mag 2024260,01269,54249,51261,52261,52330.500
30 apr 2024286,59286,59271,39273,79273,79125.000
29 apr 2024284,62287,17281,49287,16287,16138.000
26 apr 2024279,98282,90277,73282,37282,3763.800
25 apr 2024282,12282,12276,74279,58279,5858.800
24 apr 2024287,96292,44284,46285,89285,8966.900
23 apr 2024283,86290,14282,99289,50289,5045.600
22 apr 2024284,33286,75280,19282,76282,7653.200
19 apr 2024283,62286,02281,12281,99281,99106.900
18 apr 2024284,49287,26282,83283,90283,9066.700
17 apr 2024291,57291,57284,64285,10285,1061.100
16 apr 2024288,49292,73288,49291,03291,0350.100
15 apr 2024296,28296,28289,37290,92290,9245.000
12 apr 2024293,80295,57292,05293,77293,7762.400
11 apr 2024298,33300,42295,30297,49297,4959.900
10 apr 2024299,06301,50292,19297,00297,00100.600
09 apr 2024305,71307,29297,01305,22305,2263.600
09 apr 20240.32 Dividendo
08 apr 2024302,56309,06301,76305,86305,5457.700
05 apr 2024302,50305,26299,10299,70299,39142.600
04 apr 2024313,26314,51302,72303,35303,0377.200
03 apr 2024311,53314,29307,52309,27308,9586.000
02 apr 2024324,76325,41314,33314,71314,3865.100
01 apr 2024330,86332,02325,10327,31326,9763.700
28 mar 2024321,67331,76321,67328,10327,7689.600
27 mar 2024323,00333,51323,00333,28332,9390.700
26 mar 2024318,67325,24318,29321,86321,52106.200
25 mar 2024326,96328,39317,16317,25316,9253.200
22 mar 2024326,57326,57323,23326,39326,0566.400
21 mar 2024323,27329,17323,27326,13325,7960.400
20 mar 2024314,41322,46313,38321,06320,7282.600
19 mar 2024314,92318,76313,97315,64315,31164.300
18 mar 2024318,26320,71316,02316,21315,88130.300
15 mar 2024315,24320,56315,24317,81317,48224.800
14 mar 2024324,26324,41315,33316,83316,50138.900
13 mar 2024324,66327,49323,05326,69326,35136.700
12 mar 2024323,98326,73320,21324,54324,2065.200
11 mar 2024325,10325,54317,61322,75322,41107.700
08 mar 2024332,39337,06326,07327,00326,66110.600
07 mar 2024327,30332,94326,04331,81331,4689.700
06 mar 2024321,46325,96320,42323,89323,5584.200
05 mar 2024322,85325,48316,92319,83319,5097.000
04 mar 2024327,80333,56326,19326,29325,9588.700
01 mar 2024336,48336,48323,59327,00326,66147.200
29 feb 2024336,54338,78331,67337,30336,9568.000
28 feb 2024327,69334,35327,69332,44332,0982.800
27 feb 2024325,65329,72323,21329,36329,02113.400
26 feb 2024319,64324,21319,64323,10322,7682.500
23 feb 2024323,05324,14321,38321,52321,1876.600
22 feb 2024315,50325,03314,92323,26322,92139.500
21 feb 2024315,17317,36312,12315,00314,67118.800
20 feb 2024333,62333,62315,70317,14316,81180.600
16 feb 2024340,40340,78334,35339,08338,73151.800
15 feb 2024322,67354,02318,23340,62340,26341.000
14 feb 2024308,69315,15307,78315,01314,6891.700
13 feb 2024301,67304,76298,35304,13303,81162.900
12 feb 2024307,30311,02304,92310,20309,88109.700
09 feb 2024301,63309,06300,97308,76308,4464.900
08 feb 2024295,99300,44294,40300,06299,7575.000
07 feb 2024295,24297,57292,93294,50294,1975.200
06 feb 2024291,75295,42291,59294,90294,5973.600
05 feb 2024292,10294,11289,36292,12291,8181.600
02 feb 2024288,58296,65287,66295,12294,8170.800
01 feb 2024288,65292,14282,72291,41291,1167.900
31 gen 2024286,36290,38283,88286,00285,70248.100
30 gen 2024277,11289,58276,61287,20286,90141.100
29 gen 2024274,59279,41272,00278,38278,0947.000
26 gen 2024275,26279,44272,33274,11273,8261.300
25 gen 2024278,41280,16272,52273,80273,5166.200
24 gen 2024278,85281,24271,37272,74272,4553.800
23 gen 2024279,81279,81275,28276,47276,1848.100
22 gen 2024272,26279,90271,63277,76277,4774.500
19 gen 2024266,35270,03262,67269,95269,6776.000
18 gen 2024262,52265,87261,36265,87265,5983.700
17 gen 2024259,20262,35259,20261,14260,8763.600
16 gen 2024260,51263,39260,51261,14260,8752.300
12 gen 2024265,35265,88260,80262,71262,4466.300
11 gen 2024259,39262,83257,16262,64262,3746.200
10 gen 2024257,95259,57257,12259,55259,2859.600
09 gen 2024257,13260,38256,40259,27259,0064.600
08 gen 2024259,61261,20257,45260,04259,7772.700
05 gen 2024259,39263,02258,70258,74258,4770.900
04 gen 2024260,46266,87258,12261,89261,6263.100
03 gen 2024274,14274,14261,46261,83261,5696.900
03 gen 20240.29 Dividendo
02 gen 2024279,67280,89271,20274,41273,83106.400
29 dic 2023286,09286,69280,15280,31279,7245.600
28 dic 2023283,99287,80283,99284,23283,6342.900
27 dic 2023285,29288,24285,17285,38284,7852.700
26 dic 2023280,53286,22280,53284,18283,5870.400
*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...