Italia markets closed

Kirby Corporation (KEX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,97-1,01 (-0,87%)
Alla chiusura: 04:00PM EDT
114,95 -0,02 (-0,02%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024116,19116,50114,20114,97114,97332.300
09 mag 2024115,44116,72115,05115,98115,98392.500
08 mag 2024112,93115,90112,93115,01115,01422.700
07 mag 2024112,28114,21112,28113,33113,33473.600
06 mag 2024111,24112,33111,24112,00112,00524.200
03 mag 2024110,37110,68108,92110,52110,52455.800
02 mag 2024109,21110,20108,22109,53109,53472.900
01 mag 2024108,75109,77107,60108,17108,17530.500
30 apr 2024109,60109,85108,08109,13109,13429.200
29 apr 2024111,58111,97109,33109,99109,99726.100
26 apr 2024111,60112,98110,82112,00112,00783.600
25 apr 2024104,15114,35103,58112,16112,161.469.800
24 apr 2024101,62102,00100,78101,05101,05645.900
23 apr 202499,79102,5599,43101,94101,94623.900
22 apr 202496,87101,3096,4299,1499,141.014.400
19 apr 202495,2896,4094,8995,8195,81356.200
18 apr 202495,4196,0194,3994,9794,97238.900
17 apr 202496,9797,1195,0595,0895,08337.700
16 apr 202496,5496,9795,9496,5496,54318.500
15 apr 202498,5699,0196,8797,1497,14360.900
12 apr 202498,9499,6497,4497,9197,91254.000
11 apr 202499,78100,1898,4299,0599,05319.900
10 apr 202499,14100,0498,2399,2499,24265.900
09 apr 2024100,31101,1799,55100,00100,00699.900
08 apr 202499,0099,9698,6199,5599,55583.500
05 apr 202497,4099,2297,4098,8498,84393.700
04 apr 202497,5598,3196,9397,4797,47373.200
03 apr 202495,4697,8195,0297,1997,19560.100
02 apr 202494,2394,9193,6394,5694,56271.800
01 apr 202495,1295,4994,0194,6594,65303.500
28 mar 202495,3595,6194,0795,3295,32370.700
27 mar 202495,5695,7994,3795,0395,03664.900
26 mar 202492,8695,4992,7595,1195,11798.300
25 mar 202492,7294,3792,1392,4792,47549.500
22 mar 202491,1893,1190,9192,8992,89563.200
21 mar 202491,2291,9990,9991,3391,33281.900
20 mar 202489,4791,4989,2891,0491,04357.800
19 mar 202488,7590,1788,7590,0490,04311.300
18 mar 202488,7589,5888,3488,7188,71379.900
15 mar 202487,9589,0987,9188,4188,41623.400
14 mar 202488,1188,3687,5788,3588,35311.000
13 mar 202487,7488,4687,7388,1688,16318.000
12 mar 202486,5287,8886,2787,7087,70333.900
11 mar 202487,5487,8086,0286,5486,54393.000
08 mar 202489,0689,9087,8187,9587,95266.500
07 mar 202488,9790,2288,9789,1889,18234.900
06 mar 202488,7889,6388,2888,8488,84242.000
05 mar 202489,2890,2288,0788,2488,24405.700
04 mar 202487,9089,5587,5189,3489,34403.800
01 mar 202487,6287,9387,1087,7487,74282.500
29 feb 202487,3488,6386,7887,7287,72381.400
28 feb 202486,8788,4486,5787,0987,09320.400
27 feb 202488,2888,7087,1787,3687,36490.700
26 feb 202487,6688,1087,3487,9687,96235.300
23 feb 202486,2888,0886,2887,9287,92304.500
22 feb 202485,6286,7185,4086,6786,67295.500
21 feb 202485,1985,7584,7685,7085,70250.200
20 feb 202484,9685,6084,5684,9484,94296.600
16 feb 202486,2987,2885,5385,5585,55317.200
15 feb 202484,8286,4384,8286,1386,13901.500
14 feb 202484,2984,9184,1484,7484,74350.200
13 feb 202483,9484,6983,2483,7083,70249.200
12 feb 202485,3785,8284,5484,8084,80489.200
09 feb 202484,3685,0884,0885,0285,02371.500
08 feb 202484,0585,2483,6684,5084,50359.300
07 feb 202484,0384,9783,9184,3184,31396.600
06 feb 202484,2985,3784,1684,3384,33408.600
05 feb 202482,9784,4681,8784,0184,01502.600
02 feb 202482,3384,5381,7983,7683,76666.400
01 feb 202480,9384,5480,4282,4082,40944.600
31 gen 202480,4380,6978,6378,6678,66427.000
30 gen 202479,4280,5078,5780,4280,42357.500
29 gen 202479,6080,2078,8280,1180,11323.900
26 gen 202478,8479,8578,5579,8379,83201.500
25 gen 202478,1378,9777,7678,9478,94193.700
24 gen 202477,7778,0176,8177,5577,55185.300
23 gen 202478,7579,2277,4077,4377,43246.400
22 gen 202478,1978,8277,9478,6178,61229.900
19 gen 202477,4678,0276,6677,8777,87269.400
18 gen 202476,1277,3876,1277,0877,08196.800
17 gen 202476,0377,0075,6075,7175,71277.200
16 gen 202476,5676,9876,1176,9576,95315.900
12 gen 202478,1878,3176,4376,6876,68302.300
11 gen 202475,2177,3174,8877,2977,29376.000
10 gen 202475,5075,8574,8975,2775,27499.400
09 gen 202477,3377,3575,4575,7475,74530.000
08 gen 202477,8677,8976,9677,8077,80346.100
05 gen 202478,0779,0077,5478,3978,39265.200
04 gen 202478,7879,1978,0278,0378,03468.200
03 gen 202478,6280,0178,2578,7278,72581.200
02 gen 202478,5279,2177,8578,9978,99460.800
29 dic 202378,8278,9377,9678,4878,48277.000
28 dic 202379,1679,6978,8278,9678,96194.400
27 dic 202380,8680,8679,3279,5479,54264.700
26 dic 202381,0281,6280,2580,7980,79335.000
22 dic 202381,6182,1280,6880,9280,92359.300
21 dic 202380,0881,0979,4581,0981,09361.000
20 dic 202379,6981,0679,5879,7079,70512.100
19 dic 202378,7479,8878,6779,5779,57358.800
18 dic 202378,0078,6977,6078,3778,37332.000
*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...