Italia markets open in 45 minutes

Kyndryl Holdings, Inc. (KD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,38-0,17 (-0,64%)
Alla chiusura: 04:00PM EDT
26,36 -0,02 (-0,08%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202426,4926,4925,7026,3826,383.141.300
08 mag 202423,0026,7022,6026,5526,557.906.800
07 mag 202420,9121,0620,7520,7720,772.784.900
06 mag 202420,8020,9320,5820,8920,891.559.100
03 mag 202420,2420,6120,0920,5420,541.580.400
02 mag 202420,2520,2519,5819,8919,891.162.800
01 mag 202420,0520,4219,7119,9919,991.904.200
30 apr 202419,6420,1519,6019,6619,661.775.100
29 apr 202419,6020,1019,5719,8419,842.031.200
26 apr 202420,0020,0519,2419,4919,493.117.800
25 apr 202419,9020,3119,4120,1420,141.376.100
24 apr 202420,6320,6620,1420,2320,231.534.600
23 apr 202420,1020,6520,0520,5220,521.021.300
22 apr 202419,8120,2419,5519,9819,981.521.000
19 apr 202419,6519,9719,5619,6619,661.492.000
18 apr 202419,6519,9719,4219,6419,641.326.900
17 apr 202419,7820,2019,6519,7019,701.822.600
16 apr 202420,0520,1419,6819,6919,691.171.500
15 apr 202420,6320,8320,0320,0720,071.400.500
12 apr 202421,2021,3120,3520,4620,461.668.200
11 apr 202421,4621,5421,2521,4421,44873.100
10 apr 202421,7822,0121,3421,4021,401.233.700
09 apr 202422,0522,2521,7922,1622,161.304.600
08 apr 202422,0022,1121,7721,8621,861.433.200
05 apr 202421,5722,0021,5121,9921,992.137.800
04 apr 202421,9722,1321,3321,5121,511.313.900
03 apr 202421,4222,0321,3521,7721,77847.100
02 apr 202421,2621,7021,0621,5421,541.588.100
01 apr 202421,6321,6821,2721,5521,551.220.700
28 mar 202421,4421,8321,4421,7621,761.427.900
27 mar 202421,4321,6621,2821,4621,461.232.800
26 mar 202421,8321,9321,3321,3521,35937.500
25 mar 202421,5521,8421,4921,6521,651.301.000
22 mar 202422,4722,5421,4521,5521,551.097.700
21 mar 202422,4222,4621,9722,3422,341.572.100
20 mar 202421,8922,3621,7222,3422,341.162.800
19 mar 202421,5621,9221,4121,9021,901.017.200
18 mar 202421,5721,9521,3721,6221,621.083.700
15 mar 202421,9122,2621,5921,6321,633.053.100
14 mar 202421,5322,1021,2022,0922,091.575.900
13 mar 202422,0422,4421,4321,4721,472.863.000
12 mar 202422,5022,5722,2522,2922,291.597.700
11 mar 202421,5022,4921,4822,4322,431.411.400
08 mar 202421,6621,8021,4621,6221,621.283.000
07 mar 202421,6721,8721,5121,5821,581.134.100
06 mar 202422,1222,2821,3821,4721,471.847.000
05 mar 202422,5522,6621,9722,0822,081.191.400
04 mar 202422,5022,9022,3922,8222,821.742.400
01 mar 202422,0022,4821,9522,2422,241.601.700
29 feb 202422,2222,2621,8421,9721,971.767.100
28 feb 202421,6422,1721,5022,0622,061.427.200
27 feb 202421,8321,9621,4421,6621,661.175.600
26 feb 202421,4421,7921,3521,7121,71895.000
23 feb 202421,6021,7221,3621,5421,54882.300
22 feb 202421,6621,8521,4721,5021,501.262.600
21 feb 202420,9921,1720,8921,1421,141.193.300
20 feb 202421,2721,5121,1321,2421,241.290.100
16 feb 202421,5221,7021,2921,4421,441.117.300
15 feb 202421,5121,6921,3321,6021,601.310.700
14 feb 202420,9621,3520,8721,1221,121.588.500
13 feb 202420,6821,0620,4220,6020,602.573.500
12 feb 202422,6322,6321,2521,3421,342.852.700
09 feb 202421,4322,1021,4121,9621,962.138.200
08 feb 202420,8321,3620,3421,3521,352.909.000
07 feb 202421,6021,9820,0320,6920,694.264.100
06 feb 202420,4620,5020,0720,3420,342.422.800
05 feb 202420,7620,7620,2220,3720,371.079.300
02 feb 202420,7421,0220,4520,9020,901.066.200
01 feb 202420,5720,8420,4620,8320,831.094.800
31 gen 202420,8921,0520,3420,5220,521.703.800
30 gen 202421,3021,3820,8720,9820,981.149.900
29 gen 202421,2121,5120,9921,1421,142.038.100
26 gen 202421,1721,5121,1721,2121,211.286.100
25 gen 202421,1821,5420,9421,0921,091.348.600
24 gen 202421,3721,4320,8420,8720,871.148.600
23 gen 202421,9022,0220,9620,9720,971.508.100
22 gen 202421,0621,5421,0321,3221,321.581.700
19 gen 202420,5520,8920,3620,8820,881.195.400
18 gen 202420,7320,9120,4220,5220,52874.000
17 gen 202420,6220,7120,3920,5820,58709.000
16 gen 202420,7120,9420,6220,9320,931.083.700
12 gen 202421,1421,3621,0021,0821,081.235.000
11 gen 202421,1621,2720,7120,9420,941.312.600
10 gen 202420,8121,2120,7021,1721,171.224.900
09 gen 202420,5821,0620,4720,8120,811.172.300
08 gen 202420,3220,8520,2120,8020,801.870.700
05 gen 202419,2419,8419,2319,5919,591.979.800
04 gen 202419,3019,4719,1919,2719,271.497.000
03 gen 202419,8519,8819,3219,3919,391.660.700
02 gen 202420,4320,4919,9620,0720,071.773.400
29 dic 202320,9521,2520,7820,7820,781.226.500
28 dic 202321,1121,2220,9221,1221,12987.600
27 dic 202320,8021,2620,8021,2321,231.400.700
26 dic 202320,3720,8320,3620,6720,671.059.300
22 dic 202320,2120,4920,1820,4020,40985.500
21 dic 202319,9020,1519,6820,1320,131.171.500
20 dic 202320,0020,3319,7819,7919,791.915.900
19 dic 202319,4620,3719,4420,1720,172.182.200
18 dic 202318,8819,9518,8119,4719,473.071.200
15 dic 202318,2318,4218,1318,3718,373.033.900
*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...