Italia markets close in 3 hours 3 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,84-1,45 (-1,49%)
Alla chiusura: 04:00PM EDT
96,44 +0,60 (+0,63%)
Preborsa: 08:25AM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202498,8199,2295,1195,8495,843.349.600
12 apr 202499,0999,8396,8997,2997,292.829.400
11 apr 202498,99102,7698,96100,45100,455.795.900
10 apr 202497,14101,2397,0299,0199,013.808.300
09 apr 2024102,00102,6098,98100,27100,271.922.400
08 apr 2024101,00102,12100,77101,65101,652.078.300
05 apr 202498,93101,4798,46100,93100,932.663.000
04 apr 2024100,20101,2997,8098,1798,172.156.700
03 apr 202497,94100,2997,9499,5599,552.130.000
02 apr 202498,8798,8796,6197,9097,902.262.000
01 apr 2024100,24100,9799,57100,00100,002.316.800
28 mar 2024100,60101,4799,74100,58100,583.235.200
27 mar 2024101,94102,44100,09100,51100,513.257.500
26 mar 2024101,53101,91100,85101,05101,052.330.000
25 mar 2024100,76101,77100,76100,85100,851.937.900
22 mar 2024101,66101,66100,26100,76100,762.588.500
21 mar 202499,32103,4899,32101,64101,644.760.200
20 mar 202495,9198,7095,4898,6098,602.837.000
19 mar 202495,1496,5694,6695,7695,762.027.700
18 mar 202497,3397,5094,8895,1595,153.950.300
15 mar 202495,9097,6595,9096,7096,702.904.400
14 mar 202498,6098,7595,9396,8496,841.958.100
13 mar 202499,00100,3997,7297,9697,963.886.200
12 mar 202498,0099,4197,5399,1899,181.804.100
11 mar 202498,2798,5297,0297,3997,393.479.700
08 mar 202498,4299,6798,0098,6598,653.107.900
07 mar 202496,8998,5196,8997,9897,982.598.300
06 mar 202497,5198,4196,5997,0097,003.419.800
05 mar 202498,0098,2496,3096,6196,613.222.600
04 mar 202495,9699,4895,4798,6298,627.643.700
01 mar 2024100,10101,8097,5498,9398,935.457.100
29 feb 202496,5398,5496,1198,2698,266.604.700
28 feb 202495,8796,2095,1895,8595,852.616.400
27 feb 202495,9796,6195,4296,0296,023.406.600
26 feb 202496,8196,9595,4695,8095,802.048.800
23 feb 202496,4097,4695,2695,8095,802.373.800
22 feb 202495,5497,1195,3295,7795,773.943.800
21 feb 202492,4493,6892,1593,6693,663.569.800
20 feb 202494,8394,8993,1093,1493,144.874.500
16 feb 202496,2296,4695,3695,6695,663.477.200
15 feb 202495,8796,9295,4796,2296,225.921.900
15 feb 20240.165 Dividendo
14 feb 202497,3797,7995,8895,9595,787.349.300
13 feb 202494,8396,9894,2095,8895,724.600.600
12 feb 202497,3298,6396,3597,6297,453.042.700
09 feb 202496,9397,2796,1097,0396,865.026.000
08 feb 202495,5197,9494,9296,5596,386.753.600
07 feb 202494,0995,4793,2894,7394,575.437.100
06 feb 202492,0893,6990,4093,5893,427.651.700
05 feb 202488,6888,8787,2888,4588,304.246.700
02 feb 202487,7989,8487,6289,5289,372.798.700
01 feb 202487,0388,2885,1988,1588,003.807.600
31 gen 202487,8788,5186,5586,5886,434.442.600
30 gen 202486,5488,1786,3387,7787,623.921.800
29 gen 202486,8987,4286,1087,1687,012.614.300
26 gen 202485,1786,7984,6886,7586,604.084.900
25 gen 202484,0085,3883,3785,3585,203.838.200
24 gen 202484,6684,6683,0183,3483,203.310.800
23 gen 202484,2084,4783,5483,9983,852.083.400
22 gen 202485,0085,3384,1284,2684,122.247.400
19 gen 202481,9184,3481,1484,1984,053.989.300
18 gen 202482,0182,3880,8981,5681,421.519.900
17 gen 202480,5481,6980,4881,2081,061.692.300
16 gen 202480,9581,7580,2081,5581,412.334.300
12 gen 202482,4482,8581,5081,7981,651.991.800
11 gen 202482,6882,8581,1681,8781,733.192.400
10 gen 202481,1782,7880,6482,4282,283.451.900
09 gen 202481,3581,6980,6881,4081,262.075.700
08 gen 202481,8582,2181,0282,1281,982.299.200
05 gen 202479,5381,5479,5381,2781,132.314.400
04 gen 202480,0080,8079,8879,9679,821.666.400
03 gen 202480,2380,6278,9579,8979,753.172.000
02 gen 202482,0082,3980,2281,3181,173.273.200
29 dic 202383,7383,7382,6682,8582,711.699.400
28 dic 202382,9783,7282,9783,5883,44974.100
27 dic 202382,5083,7482,0583,3483,201.353.400
26 dic 202381,5082,5081,1682,1882,042.245.200
22 dic 202381,6282,4481,1281,9281,784.140.300
21 dic 202382,8582,9780,0181,8581,715.426.700
20 dic 202384,2684,7482,0182,0381,894.570.900
19 dic 202384,5085,6684,1884,6984,543.374.700
18 dic 202383,8585,2183,7884,4784,325.461.000
15 dic 202383,0184,1882,4183,8183,678.285.100
14 dic 202380,5783,4280,4683,0182,876.023.500
13 dic 202377,1480,1077,0279,5879,444.566.900
12 dic 202377,2477,9676,8777,5477,412.368.400
11 dic 202376,6177,6976,6077,2377,102.069.200
08 dic 202375,1677,0175,1676,9576,823.281.000
07 dic 202374,8675,7874,8575,4975,361.837.200
06 dic 202376,0576,1074,6974,7374,603.098.500
05 dic 202374,8675,8674,4775,4475,312.901.700
04 dic 202373,0676,1373,0475,2275,094.967.200
01 dic 202375,6075,9374,8474,8774,745.212.700
30 nov 202374,7575,8674,2775,8475,717.853.500
29 nov 202372,2875,1571,5974,7474,6111.030.500
28 nov 202369,0069,5268,9069,3869,263.722.900
27 nov 202368,7569,4968,5869,0668,943.121.000
24 nov 202367,9969,4467,9969,2069,081.342.500
22 nov 202368,8368,9968,0468,4568,332.260.200
21 nov 202367,8768,2867,6468,2268,102.078.600
*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...