Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.291,69 +763,61 (+1,30%)
Kingstone Companies, Inc. (KINS)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,1501 | 4,3500 | 4,1196 | 4,2300 | 4,2300 | 33.731 |
| 02 mag 2024 | 4,4700 | 4,6500 | 4,1800 | 4,2900 | 4,2900 | 61.900 |
| 01 mag 2024 | 4,6200 | 4,6200 | 4,1900 | 4,3000 | 4,3000 | 29.000 |
| 30 apr 2024 | 4,3760 | 4,7800 | 4,3760 | 4,5000 | 4,5000 | 27.500 |
| 29 apr 2024 | 4,6700 | 4,8190 | 4,5390 | 4,5700 | 4,5700 | 46.700 |
| 26 apr 2024 | 4,0790 | 4,4300 | 4,0610 | 4,4000 | 4,4000 | 21.600 |
| 25 apr 2024 | 4,2000 | 4,2500 | 4,0120 | 4,0300 | 4,0300 | 5.700 |
| 24 apr 2024 | 4,3200 | 4,3200 | 4,0300 | 4,2000 | 4,2000 | 17.500 |
| 23 apr 2024 | 4,1600 | 4,2900 | 4,0000 | 4,2050 | 4,2050 | 18.800 |
| 22 apr 2024 | 4,0200 | 4,3900 | 4,0100 | 4,2600 | 4,2600 | 8.300 |
| 19 apr 2024 | 3,9300 | 4,1000 | 3,9300 | 4,0200 | 4,0200 | 34.000 |
| 18 apr 2024 | 4,1530 | 4,3100 | 3,9600 | 3,9900 | 3,9900 | 27.000 |
| 17 apr 2024 | 4,2000 | 4,4700 | 4,0600 | 4,1900 | 4,1900 | 10.400 |
| 16 apr 2024 | 4,2500 | 4,2500 | 4,1850 | 4,2400 | 4,2400 | 1.600 |
| 15 apr 2024 | 4,3350 | 4,4700 | 4,0800 | 4,1100 | 4,1100 | 13.100 |
| 12 apr 2024 | 4,1900 | 4,3700 | 4,1500 | 4,2000 | 4,2000 | 3.800 |
| 11 apr 2024 | 4,4500 | 4,4500 | 4,1220 | 4,2500 | 4,2500 | 9.400 |
| 10 apr 2024 | 4,3600 | 4,4500 | 4,0900 | 4,4400 | 4,4400 | 62.600 |
| 09 apr 2024 | 4,4100 | 4,5100 | 4,3500 | 4,4100 | 4,4100 | 15.600 |
| 08 apr 2024 | 4,1600 | 4,5800 | 4,1500 | 4,4300 | 4,4300 | 12.600 |
| 05 apr 2024 | 4,5300 | 4,5300 | 4,1830 | 4,3300 | 4,3300 | 19.000 |
| 04 apr 2024 | 4,4920 | 4,7200 | 4,2900 | 4,4800 | 4,4800 | 13.100 |
| 03 apr 2024 | 4,7100 | 4,7300 | 4,6000 | 4,6000 | 4,6000 | 18.200 |
| 02 apr 2024 | 4,7100 | 4,7500 | 4,6000 | 4,6500 | 4,6500 | 15.400 |
| 01 apr 2024 | 4,4000 | 4,6550 | 4,2100 | 4,6000 | 4,6000 | 20.700 |
| 28 mar 2024 | 4,1400 | 4,5000 | 4,0600 | 4,4500 | 4,4500 | 108.100 |
| 27 mar 2024 | 3,7900 | 3,8900 | 3,7900 | 3,8900 | 3,8900 | 9.900 |
| 26 mar 2024 | 3,8700 | 3,8700 | 3,8400 | 3,8400 | 3,8400 | 15.200 |
| 25 mar 2024 | 3,9100 | 3,9300 | 3,8000 | 3,8400 | 3,8400 | 30.800 |
| 22 mar 2024 | 3,8900 | 3,9990 | 3,7200 | 3,9000 | 3,9000 | 33.300 |
| 21 mar 2024 | 4,0500 | 4,0800 | 3,8700 | 3,8700 | 3,8700 | 20.100 |
| 20 mar 2024 | 3,9700 | 4,0380 | 3,8500 | 3,8500 | 3,8500 | 10.300 |
| 19 mar 2024 | 4,0870 | 4,1000 | 3,9100 | 3,9100 | 3,9100 | 59.300 |
| 18 mar 2024 | 4,0300 | 4,1000 | 3,8790 | 3,9700 | 3,9700 | 7.600 |
| 15 mar 2024 | 3,9100 | 4,2700 | 3,9100 | 3,9500 | 3,9500 | 45.600 |
| 14 mar 2024 | 3,9000 | 4,1800 | 3,8300 | 3,8300 | 3,8300 | 27.000 |
| 13 mar 2024 | 3,9600 | 3,9900 | 3,8000 | 3,8100 | 3,8100 | 11.400 |
| 12 mar 2024 | 3,7600 | 3,9900 | 3,7260 | 3,8000 | 3,8000 | 36.400 |
| 11 mar 2024 | 3,6300 | 3,7600 | 3,6300 | 3,7200 | 3,7200 | 8.400 |
| 08 mar 2024 | 3,7000 | 3,7700 | 3,7000 | 3,7350 | 3,7350 | 2.600 |
| 07 mar 2024 | 3,6000 | 3,8700 | 3,6000 | 3,6500 | 3,6500 | 4.700 |
| 06 mar 2024 | 3,7050 | 3,8200 | 3,6220 | 3,6730 | 3,6730 | 3.000 |
| 05 mar 2024 | 3,6400 | 3,7500 | 3,6400 | 3,7100 | 3,7100 | 4.600 |
| 04 mar 2024 | 3,7900 | 3,7900 | 3,5800 | 3,6900 | 3,6900 | 12.400 |
| 01 mar 2024 | 3,8700 | 3,9900 | 3,7200 | 3,7600 | 3,7600 | 90.300 |
| 29 feb 2024 | 3,9400 | 4,0000 | 3,7500 | 3,7700 | 3,7700 | 30.700 |
| 28 feb 2024 | 3,5900 | 3,9500 | 3,5900 | 3,8000 | 3,8000 | 47.200 |
| 27 feb 2024 | 3,1000 | 3,7500 | 3,1000 | 3,5500 | 3,5500 | 40.500 |
| 26 feb 2024 | 2,9700 | 3,2650 | 2,9700 | 3,0500 | 3,0500 | 27.000 |
| 23 feb 2024 | 3,1000 | 3,1200 | 3,0000 | 3,0200 | 3,0200 | 38.200 |
| 22 feb 2024 | 3,2500 | 3,2500 | 3,0100 | 3,1500 | 3,1500 | 19.900 |
| 21 feb 2024 | 3,0500 | 3,2900 | 3,0500 | 3,2350 | 3,2350 | 19.900 |
| 20 feb 2024 | 3,3800 | 3,4600 | 3,1500 | 3,1500 | 3,1500 | 75.900 |
| 16 feb 2024 | 3,3800 | 3,5200 | 3,3020 | 3,3900 | 3,3900 | 12.700 |
| 15 feb 2024 | 3,2500 | 3,6000 | 3,2200 | 3,2900 | 3,2900 | 15.400 |
| 14 feb 2024 | 3,2900 | 3,3300 | 3,1800 | 3,3200 | 3,3200 | 5.900 |
| 13 feb 2024 | 3,1600 | 3,2750 | 3,1500 | 3,2750 | 3,2750 | 20.800 |
| 12 feb 2024 | 3,2700 | 3,3200 | 3,2000 | 3,2500 | 3,2500 | 18.500 |
| 09 feb 2024 | 3,4200 | 3,5270 | 3,2500 | 3,2500 | 3,2500 | 64.400 |
| 08 feb 2024 | 3,2700 | 3,5000 | 3,2700 | 3,3700 | 3,3700 | 18.300 |
| 07 feb 2024 | 3,2600 | 3,5600 | 3,2600 | 3,2700 | 3,2700 | 38.500 |
| 06 feb 2024 | 3,1700 | 3,2850 | 3,1500 | 3,2400 | 3,2400 | 49.400 |
| 05 feb 2024 | 3,1730 | 3,1730 | 3,0600 | 3,1700 | 3,1700 | 16.200 |
| 02 feb 2024 | 3,1600 | 3,2000 | 3,0900 | 3,1800 | 3,1800 | 14.500 |
| 01 feb 2024 | 3,2300 | 3,2500 | 3,1700 | 3,2400 | 3,2400 | 19.800 |
| 31 gen 2024 | 3,3500 | 3,3500 | 3,0700 | 3,2100 | 3,2100 | 20.300 |
| 30 gen 2024 | 3,2400 | 3,3000 | 3,2100 | 3,2110 | 3,2110 | 5.400 |
| 29 gen 2024 | 3,1950 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 5.800 |
| 26 gen 2024 | 3,1000 | 3,1100 | 3,0500 | 3,1000 | 3,1000 | 3.700 |
| 25 gen 2024 | 3,0200 | 3,1100 | 2,9800 | 3,0600 | 3,0600 | 9.700 |
| 24 gen 2024 | 2,7400 | 3,0400 | 2,7200 | 2,9000 | 2,9000 | 17.800 |
| 23 gen 2024 | 2,6570 | 2,7500 | 2,6000 | 2,6900 | 2,6900 | 22.500 |
| 22 gen 2024 | 2,5000 | 2,7000 | 2,5000 | 2,5700 | 2,5700 | 7.500 |
| 19 gen 2024 | 2,4700 | 2,5200 | 2,4000 | 2,4700 | 2,4700 | 5.400 |
| 18 gen 2024 | 2,5200 | 2,5200 | 2,4190 | 2,5100 | 2,5100 | 5.600 |
| 17 gen 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 3.200 |
| 16 gen 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 4.900 |
| 12 gen 2024 | 2,3400 | 2,4500 | 2,3400 | 2,4350 | 2,4350 | 3.600 |
| 11 gen 2024 | 2,2100 | 2,4000 | 2,2100 | 2,2600 | 2,2600 | 7.000 |
| 10 gen 2024 | 2,4110 | 2,4110 | 2,2600 | 2,2600 | 2,2600 | 4.700 |
| 09 gen 2024 | 2,5300 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 13.900 |
| 08 gen 2024 | 2,3600 | 2,4400 | 2,3150 | 2,4220 | 2,4220 | 7.400 |
| 05 gen 2024 | 2,5080 | 2,5300 | 2,2400 | 2,3600 | 2,3600 | 37.500 |
| 04 gen 2024 | 2,2100 | 2,4000 | 2,1650 | 2,2500 | 2,2500 | 38.600 |
| 03 gen 2024 | 2,0500 | 2,1100 | 2,0500 | 2,1100 | 2,1100 | 14.600 |
| 02 gen 2024 | 1,9700 | 2,0550 | 1,9700 | 2,0100 | 2,0100 | 20.900 |
| 29 dic 2023 | 2,2000 | 2,2450 | 1,9500 | 2,1300 | 2,1300 | 80.600 |
| 28 dic 2023 | 2,2900 | 2,3200 | 2,1710 | 2,2600 | 2,2600 | 44.100 |
| 27 dic 2023 | 2,4100 | 2,4100 | 2,1800 | 2,2000 | 2,2000 | 59.800 |
| 26 dic 2023 | 2,4300 | 2,6100 | 2,2500 | 2,3400 | 2,3400 | 30.000 |
| 22 dic 2023 | 2,2500 | 2,5000 | 2,2400 | 2,3500 | 2,3500 | 18.800 |
| 21 dic 2023 | 2,2500 | 2,2500 | 2,1400 | 2,2400 | 2,2400 | 35.100 |
| 20 dic 2023 | 2,4300 | 2,4800 | 2,1700 | 2,2500 | 2,2500 | 50.600 |
| 19 dic 2023 | 2,2500 | 2,4000 | 2,1750 | 2,4000 | 2,4000 | 26.100 |
| 18 dic 2023 | 2,2900 | 2,4800 | 2,2000 | 2,3300 | 2,3300 | 13.600 |
| 15 dic 2023 | 2,3500 | 2,7300 | 2,2300 | 2,3500 | 2,3500 | 25.000 |
| 14 dic 2023 | 2,5100 | 2,5300 | 2,3670 | 2,4000 | 2,4000 | 19.700 |
| 13 dic 2023 | 2,4500 | 2,6900 | 2,0100 | 2,5500 | 2,5500 | 37.300 |
| 12 dic 2023 | 2,7500 | 2,7600 | 2,4000 | 2,4600 | 2,4600 | 29.500 |
| 11 dic 2023 | 2,5800 | 3,0100 | 2,5800 | 2,7500 | 2,7500 | 33.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.