Italia markets closed

Kimco Realty Corporation (KIM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,38-0,04 (-0,22%)
Alla chiusura: 04:00PM EDT
18,38 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202418,4718,6418,3718,3818,382.312.000
25 apr 202418,3618,5318,2018,4218,423.922.800
24 apr 202418,5118,6518,4018,5318,533.563.200
23 apr 202418,5918,7618,5418,6318,634.092.100
22 apr 202418,2218,6218,1118,6018,605.573.300
19 apr 202417,8018,2217,7618,2018,205.873.400
18 apr 202417,7217,8017,5817,7417,746.774.400
17 apr 202417,6517,8417,5917,6017,604.191.400
16 apr 202417,9117,9317,5717,6117,615.660.000
15 apr 202418,1818,2217,9118,0418,044.971.200
12 apr 202417,8818,2017,8418,1018,106.804.200
11 apr 202418,0618,1417,7717,9417,944.596.800
10 apr 202418,3718,3817,9517,9717,975.057.900
09 apr 202418,7718,9618,6518,9518,953.435.600
08 apr 202418,6218,8218,5818,6618,663.905.600
05 apr 202418,3418,5918,2418,5118,514.534.000
04 apr 202418,9419,0318,5618,6018,604.199.400
03 apr 202418,8418,9618,7418,7618,764.369.900
02 apr 202418,9719,0518,8118,8918,893.162.300
01 apr 202419,5719,6319,0719,0919,097.700.700
28 mar 202419,4719,6619,4219,6119,617.608.600
27 mar 202419,0419,4118,9919,3619,365.556.400
26 mar 202418,9318,9918,7918,8118,815.174.400
25 mar 202419,1819,3018,8118,8418,845.259.700
22 mar 202419,6319,7019,0719,0919,097.267.500
21 mar 202419,5019,7619,4519,7319,734.614.500
20 mar 202418,9519,4718,8719,4419,443.660.200
19 mar 202419,1519,3118,9719,1019,103.519.300
18 mar 202418,8719,1818,8319,1119,115.126.500
15 mar 202418,6018,9018,5718,8818,889.447.400
14 mar 202419,2219,2918,6618,8018,804.568.900
13 mar 202419,3419,5619,3019,3719,374.752.500
12 mar 202419,4019,5219,2519,3519,353.420.800
11 mar 202419,4319,5719,3519,4119,413.312.700
08 mar 202419,5219,6919,4319,4919,492.851.100
07 mar 202419,3719,4219,1719,3619,363.136.000
06 mar 202419,5619,6319,2519,3019,302.978.000
06 mar 20240.24 Dividendo
05 mar 202419,5119,9019,5119,6819,444.282.800
04 mar 202419,6919,7219,4419,6219,385.418.700
01 mar 202419,7019,7719,4219,7319,498.534.800
29 feb 202419,8619,8619,5119,7619,528.713.700
28 feb 202419,4219,7619,4219,6319,394.280.400
27 feb 202419,4319,7719,3619,5619,324.057.100
26 feb 202419,4919,5519,1819,2819,045.004.700
23 feb 202419,7919,8319,5319,5419,302.564.700
22 feb 202419,8019,9219,7119,8119,574.230.100
21 feb 202419,7019,8719,5619,7819,543.435.100
20 feb 202419,4819,7619,4819,6419,409.963.500
16 feb 202419,4319,7219,2919,6319,398.795.000
15 feb 202419,7619,8419,6619,7719,534.167.700
14 feb 202419,5619,6419,3319,4719,235.318.000
13 feb 202419,3419,5419,0619,5019,266.788.000
12 feb 202420,1920,2519,6719,8119,575.283.400
09 feb 202419,9920,1119,6520,0819,846.460.900
08 feb 202420,1320,3619,6920,0219,787.305.800
07 feb 202420,3620,4320,1320,1719,925.854.600
06 feb 202419,7220,4619,6820,2520,005.125.800
05 feb 202419,8319,9719,6919,7419,504.728.600
02 feb 202420,2520,3419,9420,1819,935.260.700
01 feb 202420,2520,5720,0920,5220,275.044.400
31 gen 202420,5620,6820,0820,2019,9510.557.300
30 gen 202420,3520,7220,2820,4720,225.470.100
29 gen 202420,5320,6120,2820,5320,285.930.500
26 gen 202420,9620,9620,5220,5420,295.072.900
25 gen 202420,5020,9020,4920,8720,629.538.800
24 gen 202420,6220,6620,1620,2119,965.744.300
23 gen 202420,4820,4920,1320,3420,094.480.500
22 gen 202420,2220,5320,1820,3220,074.891.000
19 gen 202419,8420,2319,6420,1619,915.862.700
18 gen 202419,9520,0619,5219,7919,555.209.800
17 gen 202419,9520,4319,8119,9819,746.876.200
16 gen 202420,4320,5220,1420,2520,007.577.900
12 gen 202420,7920,8920,4520,6220,375.472.100
11 gen 202420,8320,8920,4020,5320,288.516.200
10 gen 202420,7721,0320,7020,9620,706.611.000
09 gen 202420,6020,7620,5320,7420,494.683.900
08 gen 202420,7920,9220,6520,8820,635.881.100
05 gen 202420,7021,0120,5320,8520,604.999.700
04 gen 202420,6920,9820,6520,8220,576.084.700
03 gen 202421,0521,0820,6720,7220,476.741.600
02 gen 202421,2421,5721,1021,2821,0212.644.300
29 dic 202321,7721,7921,2721,3121,0521.796.800
28 dic 202321,6821,8221,5621,8021,536.952.100
27 dic 202321,9021,9121,6221,7721,505.747.500
26 dic 202321,8221,8921,7021,8621,593.833.000
22 dic 202321,8922,1121,7121,7621,494.310.500
21 dic 202321,9422,0321,6321,8421,576.398.600
20 dic 202322,1422,2921,7221,7421,475.245.200
19 dic 202322,0522,2821,9322,1021,834.963.500
18 dic 202322,4322,5021,8921,9021,635.891.700
15 dic 202322,4022,6122,1222,3322,0610.579.100
14 dic 202322,0422,8422,0022,5922,3111.676.300
13 dic 202320,3421,5820,2721,4721,218.315.600
12 dic 202320,3520,4020,1820,2720,027.022.100
11 dic 202320,2120,4320,1220,3520,104.741.300
08 dic 202320,0520,2419,8820,2419,995.814.600
07 dic 202320,2620,3119,9920,1319,886.370.800
06 dic 202320,2820,5820,0720,1819,938.054.100
06 dic 20230.33 Dividendo
*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...