Italia markets open in 6 hours 8 minutes

KBR, Inc. (KBR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,51+0,95 (+1,45%)
Alla chiusura: 04:00PM EDT
67,21 +0,70 (+1,05%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202465,8966,6165,4666,5166,511.332.876
01 mag 202465,5165,9664,7865,5665,562.041.000
30 apr 202466,0266,6064,5464,9464,941.908.900
29 apr 202465,3266,2065,3266,0066,001.807.100
26 apr 202465,0365,8565,0365,3065,301.347.900
25 apr 202464,1665,3464,0965,2465,241.081.100
24 apr 202464,0564,4463,7364,3864,381.110.600
23 apr 202465,6265,6263,5464,2064,201.447.200
22 apr 202463,0163,3762,6063,1263,12967.100
19 apr 202462,3262,8962,2862,6762,67689.100
18 apr 202462,4362,8862,0862,1362,13980.200
17 apr 202462,2262,5461,8762,2262,221.008.700
16 apr 202461,6762,2161,2761,9861,981.255.900
15 apr 202463,2563,3861,4961,6861,681.150.200
12 apr 202463,6863,8762,5162,7462,74941.700
11 apr 202464,0264,1463,2063,6863,681.370.700
10 apr 202463,3664,1463,0263,9263,921.185.300
09 apr 202464,9665,1263,8764,2564,251.296.800
08 apr 202465,1765,3664,3264,3464,341.084.700
05 apr 202464,1165,0864,1164,9364,93880.700
04 apr 202464,6765,2663,8264,3264,321.567.400
03 apr 202462,8964,0362,8963,7963,791.105.200
02 apr 202463,1863,4362,8763,0363,03917.900
01 apr 202463,3263,4062,8063,3263,321.155.200
28 mar 202463,5564,3063,2163,6663,661.767.100
27 mar 202462,0663,1562,0463,1363,131.339.700
26 mar 202461,2961,6661,1161,4361,43679.600
25 mar 202461,5261,5661,0761,1261,12438.800
22 mar 202461,9261,9261,1361,4161,41848.300
21 mar 202460,6061,8260,5161,7661,761.412.000
20 mar 202460,6060,7560,0860,3860,38749.200
19 mar 202460,0160,6359,7060,4360,431.055.300
18 mar 202460,3060,8659,9260,0160,011.157.600
15 mar 202460,4060,9560,1660,2660,261.861.200
14 mar 202461,2161,6360,3760,6260,62922.500
14 mar 20240.15 Dividendo
13 mar 202461,1461,6361,1061,2961,141.229.800
12 mar 202461,1761,2960,5460,9460,791.212.700
11 mar 202461,3861,8160,7761,1360,98808.400
08 mar 202462,3062,9261,5361,6661,511.192.500
07 mar 202461,9662,3961,7362,1361,981.662.100
06 mar 202462,0662,6261,5161,7261,571.715.200
05 mar 202460,8561,9860,8561,7261,571.842.400
04 mar 202460,0860,9559,8360,7760,621.080.500
01 mar 202459,8960,1859,6559,9159,761.613.900
29 feb 202459,9460,2859,4360,0359,881.813.700
28 feb 202459,4660,0559,4159,8159,66925.000
27 feb 202459,4359,7659,2859,4259,271.012.200
26 feb 202459,7659,8759,3559,4959,341.406.200
23 feb 202459,3159,6859,2659,5359,381.087.400
22 feb 202459,1559,6858,5159,2859,132.108.600
21 feb 202458,0059,3157,9558,8458,703.795.700
20 feb 202453,9558,3953,0757,4557,314.451.300
16 feb 202455,1355,8154,8855,2955,152.012.700
15 feb 202454,1555,3754,0155,1755,031.945.900
14 feb 202453,5954,1553,4953,9853,851.384.800
13 feb 202453,8253,9952,9353,0552,921.194.500
12 feb 202454,0454,4053,9453,9853,851.743.900
09 feb 202453,8554,2353,7953,9653,831.062.100
08 feb 202453,2954,0553,2653,6553,52818.100
07 feb 202453,0053,4652,8353,3553,22821.000
06 feb 202452,6053,0852,5752,8952,76993.900
05 feb 202452,7652,7951,9552,5152,381.003.600
02 feb 202452,7853,3152,5252,9952,861.240.900
01 feb 202452,1453,1152,0753,0852,95929.900
31 gen 202453,6053,6052,0052,1151,981.453.600
30 gen 202453,2053,6052,9753,4553,321.399.000
29 gen 202452,3353,1852,1253,1853,051.764.400
26 gen 202452,9453,0752,1952,5352,402.106.100
25 gen 202452,7453,0651,6052,5552,421.755.600
24 gen 202454,1254,4052,6552,6652,531.351.900
23 gen 202454,1954,3953,3953,7653,63904.700
22 gen 202453,5254,1953,2653,9753,84884.300
19 gen 202453,7153,7153,1153,4353,30535.500
18 gen 202453,6053,6052,8653,5653,43941.700
17 gen 202453,4754,2053,2553,3453,21595.800
16 gen 202454,5754,5753,8154,0153,881.215.100
12 gen 202454,7054,8354,1654,7154,58774.000
11 gen 202454,6954,8654,1454,4554,321.052.900
10 gen 202453,9554,8653,9554,6054,471.477.800
09 gen 202454,0354,2153,3353,8653,73826.100
08 gen 202453,7754,2652,3454,2154,082.323.300
05 gen 202454,0054,4953,9454,1253,991.199.600
04 gen 202455,1255,2354,0054,0653,931.268.400
03 gen 202455,6755,8054,9354,9554,821.182.700
02 gen 202455,3056,2055,1955,9055,761.294.500
29 dic 202355,0655,6855,0655,4155,271.306.000
28 dic 202354,5755,2854,5055,1054,971.146.500
27 dic 202354,6854,7554,3854,5454,411.209.600
26 dic 202354,3154,8654,2854,6754,54825.200
22 dic 202354,2954,6554,2054,4554,321.246.800
21 dic 202353,8854,2953,4754,1153,981.324.000
20 dic 202354,0654,4453,5353,5353,401.428.000
19 dic 202353,9954,2853,7154,1554,021.495.400
18 dic 202353,5754,5553,5053,9753,841.606.200
15 dic 202353,7953,9553,2453,3053,172.330.800
14 dic 202354,1654,5653,2053,9053,771.765.100
14 dic 20230.135 Dividendo
13 dic 202353,4454,3653,4454,1453,871.303.400
12 dic 202352,2853,5552,2853,4053,141.714.100
*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...