Italia markets closed

WK Kellogg Co (KLG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,95-0,44 (-2,06%)
Alla chiusura: 04:00PM EDT
21,50 +0,55 (+2,63%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202421,4421,4820,6320,9520,95928.400
16 mag 202420,9721,4420,6721,3921,39981.300
15 mag 202421,3721,5120,6220,9020,901.238.400
14 mag 202421,7321,8621,0321,1321,131.293.900
13 mag 202421,8322,0021,6121,8621,861.087.300
10 mag 202422,2522,6021,2221,7721,771.382.800
09 mag 202422,1922,7722,1222,2022,201.295.200
08 mag 202423,5523,8521,7621,9721,971.854.000
07 mag 202423,3624,5622,7924,2724,271.348.600
06 mag 202423,3323,5723,1423,5423,541.093.700
03 mag 202423,7323,7323,0123,2023,201.105.800
02 mag 202423,9524,0423,5223,7723,77855.100
01 mag 202423,2424,0822,7623,8023,801.010.400
30 apr 202423,5824,0623,3323,3423,341.015.500
29 apr 202424,0024,2923,4523,5823,581.172.400
26 apr 202424,3424,5223,9323,9423,94891.800
25 apr 202424,0524,6023,9124,3424,341.127.700
24 apr 202423,5524,6323,1424,1324,131.252.300
23 apr 202422,1523,8222,1223,8023,801.378.600
22 apr 202421,3922,0821,1922,0122,011.073.400
19 apr 202421,9922,0021,1621,2221,221.056.500
18 apr 202421,4422,0021,3821,7621,76904.700
17 apr 202421,1721,7521,1721,4721,471.005.000
16 apr 202421,0521,2220,3321,1121,11764.800
15 apr 202421,1422,0820,9320,9720,971.061.700
12 apr 202421,7121,8020,7520,9220,921.050.000
11 apr 202420,8121,6020,6221,5821,581.324.400
10 apr 202420,9421,1320,8121,0121,01773.500
09 apr 202420,8320,9520,4220,8120,81992.900
08 apr 202420,1320,8619,9820,8420,841.015.500
05 apr 202419,3720,2119,1420,1320,13981.000
04 apr 202418,9819,7418,9819,3619,36779.100
03 apr 202418,8618,9718,4818,9218,921.440.400
02 apr 202419,6919,6918,6218,8818,881.577.600
01 apr 202418,8419,9218,7419,7919,791.269.700
28 mar 202418,9118,9518,5418,8018,801.030.900
27 mar 202419,0919,2318,7418,8718,871.128.600
26 mar 202419,0019,2118,9019,0919,09787.800
25 mar 202418,8719,3218,7318,8818,881.345.000
22 mar 202417,9718,5917,9718,5918,591.033.300
21 mar 202417,3718,1217,3518,0618,06948.600
20 mar 202417,6317,6617,2717,3817,381.043.500
19 mar 202416,9417,6316,7517,5817,581.222.900
18 mar 202416,7117,2416,6016,9616,961.388.500
15 mar 202415,8516,7415,7716,6916,692.960.800
14 mar 202415,8216,3615,6915,9215,921.413.200
13 mar 202415,3815,9615,2615,8015,801.745.100
12 mar 202414,6115,2914,5415,2815,281.211.300
11 mar 202414,4714,6314,3914,5314,53785.300
08 mar 202414,5114,5714,3714,4714,47781.500
07 mar 202414,7614,8414,4514,5314,53721.400
06 mar 202414,8614,9014,5614,6814,68893.700
05 mar 202414,6614,9714,6314,8314,83947.300
04 mar 202414,9014,9214,5514,6614,66983.100
01 mar 202414,6714,9314,6014,7214,721.034.000
29 feb 202414,5614,7814,5614,6414,641.189.400
29 feb 20240.16 Dividendo
28 feb 202414,6514,7914,3614,7214,561.191.800
27 feb 202414,6014,9914,6014,6814,521.576.600
26 feb 202414,6314,7114,5714,5914,43939.200
23 feb 202414,6214,7214,5414,5614,401.225.700
22 feb 202414,6514,8614,5214,6014,441.430.200
21 feb 202414,8715,0014,5914,7114,551.341.100
20 feb 202415,1515,5214,8414,8914,731.554.700
16 feb 202414,9815,1414,6015,1214,961.346.800
15 feb 202414,4115,1314,3315,0314,871.504.100
14 feb 202413,6914,4013,6914,4014,241.808.100
13 feb 202413,1014,2313,1013,6313,483.229.500
12 feb 202412,4112,6212,3412,6112,471.404.900
09 feb 202412,4912,5612,3212,4312,291.164.000
08 feb 202412,4312,7312,3512,4512,311.197.300
07 feb 202412,9613,0512,3912,4212,281.202.000
06 feb 202412,9413,0312,8112,9212,78823.600
05 feb 202413,1313,1912,8112,9912,851.082.600
02 feb 202413,2313,2712,9813,1312,991.054.900
01 feb 202412,9713,2412,9513,2313,091.171.100
31 gen 202413,3113,4412,9712,9912,85922.800
30 gen 202413,2113,3613,0613,3513,20599.800
29 gen 202413,7513,7813,0313,2413,10928.400
26 gen 202413,5313,6913,3813,6913,54534.900
25 gen 202413,3713,5713,2913,4413,29648.100
24 gen 202413,3913,5313,2113,2713,13568.000
23 gen 202413,3113,4113,0613,3613,21572.200
22 gen 202412,8513,3212,7713,2013,06779.700
19 gen 202412,9712,9712,6612,7612,62805.000
18 gen 202412,9812,9812,7212,9812,84821.300
17 gen 202413,0813,1712,8112,8312,691.010.000
16 gen 202412,9513,4612,8913,1012,96822.600
12 gen 202413,1313,1812,8612,9512,81790.900
11 gen 202413,0813,1712,8113,0812,941.196.300
10 gen 202413,7513,7512,9813,0012,861.556.900
09 gen 202414,0714,0713,5913,6813,531.106.600
08 gen 202413,4014,2313,3114,1714,021.527.600
05 gen 202413,2913,4513,1313,3913,24809.200
04 gen 202413,4513,6213,2813,2913,151.042.200
03 gen 202413,4513,7913,2513,5513,401.137.100
02 gen 202413,1113,7913,0113,5113,361.058.600
29 dic 202313,0713,1812,9613,1413,00677.300
28 dic 202313,1813,3313,0013,1413,001.044.300
27 dic 202313,1013,3313,0113,2913,15866.900
*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...