Italia markets close in 2 hours 27 minutes

Kimco Realty Corporation (KIM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,99-0,10 (-0,45%)
Alla chiusura: 04:03PM EST
21,97 +0,21 (+0,97%)
Preborsa: 08:47AM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202222,0422,4121,9221,9921,995.123.600
06 dic 202222,2422,3521,9222,0922,094.035.300
05 dic 202222,3922,3922,0022,1122,113.530.100
02 dic 202222,4022,7722,3122,6122,614.423.900
01 dic 202223,0023,1822,4522,6522,654.512.900
30 nov 202222,6122,9322,3622,9222,924.792.500
29 nov 202222,1322,7422,0422,7222,723.244.800
28 nov 202222,5622,6821,9922,0722,072.254.800
25 nov 202222,5722,7922,5722,7222,721.081.900
23 nov 202222,6922,8722,5522,6322,632.261.900
22 nov 202222,3222,7922,3022,7622,763.050.900
21 nov 202222,0622,4022,0422,2322,232.814.600
18 nov 202222,3422,4022,0522,1522,153.259.500
17 nov 202221,4022,0421,3322,0122,013.980.300
16 nov 202221,9922,0621,6521,7321,733.627.000
15 nov 202222,1422,3921,8122,0922,094.357.700
14 nov 202222,0122,2921,8121,8121,813.740.100
11 nov 202222,4022,5422,0522,1822,183.619.800
10 nov 202221,6822,5721,6122,3122,316.012.200
09 nov 202221,0221,3320,7620,7720,774.756.700
08 nov 202221,5121,6120,9621,1121,114.915.500
07 nov 202221,5621,7321,1221,4921,494.283.600
04 nov 202220,9421,5820,9221,4221,424.898.500
03 nov 202220,4920,9820,2620,7520,754.662.800
02 nov 202221,3521,5720,7620,8320,835.989.200
01 nov 202221,5521,6421,3321,5221,524.406.200
31 ott 202220,9021,5020,7821,3821,384.877.000
28 ott 202220,6121,1520,5321,1121,113.504.400
27 ott 202220,9621,1920,5620,7020,705.770.600
26 ott 202220,5220,6820,3620,5020,509.385.000
25 ott 202219,9520,7219,9220,5020,5011.486.300
24 ott 202219,8319,9419,6419,9019,907.072.800
21 ott 202219,2019,6919,1219,6919,695.308.100
20 ott 202219,2319,5119,1419,2219,224.524.600
19 ott 202219,5319,6118,9719,1019,103.722.300
18 ott 202219,6819,8419,4119,6719,676.166.000
17 ott 202219,4319,6419,1519,2819,286.945.300
14 ott 202219,6519,7818,9218,9618,966.823.400
13 ott 202218,5319,4518,2119,3419,3412.304.300
12 ott 202218,8519,0018,6818,8718,874.120.500
11 ott 202218,6619,0618,4718,8818,884.857.200
10 ott 202218,7418,9118,5218,6418,642.580.500
07 ott 202219,0219,1418,4618,6318,635.446.600
06 ott 202219,2419,4418,9819,1619,163.825.700
05 ott 202219,0119,4418,7719,3019,305.188.300
04 ott 202219,0119,4218,9819,3419,344.176.800
03 ott 202218,7718,8618,3018,7418,744.552.200
30 set 202218,3118,5518,1118,4118,416.299.900
29 set 202218,3618,3817,7118,0818,084.553.000
28 set 202218,4018,7318,1318,6418,644.632.600
27 set 202218,1918,3617,9318,1618,164.813.200
26 set 202218,5418,5717,7818,0418,047.650.500
23 set 202218,8618,9818,5418,8118,814.516.800
22 set 202219,8019,8019,1119,1719,173.136.500
21 set 202220,4520,5319,8019,8019,803.652.800
20 set 202220,5820,6220,0920,2520,254.122.900
19 set 202220,5020,8620,4120,8620,863.051.500
16 set 202220,7120,7520,2520,7420,746.305.900
15 set 202220,8621,1320,6620,6820,682.717.200
14 set 202221,0821,2220,7020,8220,824.592.400
13 set 202221,8121,8821,2221,2821,284.714.700
12 set 202222,1422,4022,0722,3022,303.442.700
09 set 202221,7822,1121,7022,0122,013.737.900
08 set 202221,3221,7121,2821,6621,664.564.400
08 set 20220.22 Dividendo
07 set 202221,2621,8721,2421,7521,533.839.000
06 set 202221,3921,4721,0321,2921,072.981.600
02 set 202221,5721,6321,0921,2321,023.162.200
01 set 202220,9721,3220,6721,3021,082.813.400
31 ago 202221,5621,6321,0621,0820,874.211.400
30 ago 202221,5121,7421,3921,4421,222.911.000
29 ago 202221,5721,7121,3621,4321,212.767.600
26 ago 202222,5222,5221,6921,7221,503.303.200
25 ago 202222,2122,4622,1322,4422,211.602.800
24 ago 202222,0422,2221,9122,1021,882.361.300
23 ago 202222,1322,1621,8621,9821,762.332.600
22 ago 202222,3822,3921,9722,0021,783.154.000
19 ago 202223,2423,3722,6222,7322,506.244.700
18 ago 202223,4223,5423,2423,3823,142.112.200
17 ago 202223,4923,6023,2623,3923,152.421.200
16 ago 202223,5123,8923,5123,7323,491.995.600
15 ago 202223,3523,7223,2523,6123,374.771.600
12 ago 202223,0623,4022,9323,3523,113.120.800
11 ago 202222,8123,0722,7022,8522,622.471.100
10 ago 202222,4622,6322,3422,6222,392.246.600
09 ago 202221,9722,0621,7722,0421,822.691.300
08 ago 202221,6322,0121,6221,8721,652.186.200
05 ago 202221,1921,4121,1121,4121,191.650.800
04 ago 202221,3921,5221,2421,3421,122.405.700
03 ago 202221,5321,9221,4221,4321,213.416.500
02 ago 202221,5621,6921,3621,3721,152.799.500
01 ago 202221,9321,9521,5821,6921,474.069.700
29 lug 202221,9322,2621,8222,1121,898.557.300
28 lug 202221,7221,9621,5421,8621,644.028.800
27 lug 202221,2721,5721,1921,5021,283.700.400
26 lug 202221,4221,5621,1521,1720,963.712.400
25 lug 202221,4721,5421,3221,5121,293.662.200
22 lug 202221,5321,6921,3421,4521,231.972.300
21 lug 202221,2621,4221,0321,4121,192.763.400
20 lug 202220,9521,6020,9221,4121,194.809.600
*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...