Italia markets close in 8 hours 16 minutes

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,61-0,35 (-0,28%)
Alla chiusura: 04:00PM EDT
125,96 +0,35 (+0,28%)
Dopo ore: 07:20PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024126,28126,57124,93125,61125,612.350.800
17 apr 2024125,59126,20125,05125,96125,962.290.800
16 apr 2024125,79126,22124,90125,28125,282.296.000
15 apr 2024124,98125,58124,70125,40125,402.340.800
12 apr 2024125,86126,23123,84123,89123,892.660.900
11 apr 2024127,97127,97125,96126,08126,081.988.700
10 apr 2024127,22127,50126,46127,16127,161.690.700
09 apr 2024126,21128,04126,12127,94127,941.884.900
08 apr 2024126,09127,12125,70126,05126,051.343.600
05 apr 2024126,07126,49125,24126,31126,311.558.500
04 apr 2024126,72127,30126,07126,50126,502.009.200
03 apr 2024127,55127,79125,88126,06126,062.100.900
02 apr 2024128,50129,66127,66127,69127,692.287.100
01 apr 2024128,60129,56128,37128,80128,802.093.400
28 mar 2024128,89129,97128,39129,35129,353.204.100
27 mar 2024129,29129,29126,30127,27127,272.416.400
26 mar 2024125,44126,56125,23126,09126,092.045.500
25 mar 2024125,17126,58124,95125,18125,182.332.000
22 mar 2024125,24125,58124,75124,93124,931.440.400
21 mar 2024124,03124,95123,02124,81124,811.799.900
20 mar 2024124,92125,22124,17124,42124,421.326.900
19 mar 2024124,78125,36124,21125,05125,051.668.500
18 mar 2024124,40125,38124,18124,23124,232.156.000
15 mar 2024123,39125,45123,39124,47124,476.510.800
14 mar 2024127,48127,86124,47124,81124,812.560.200
13 mar 2024126,98127,95126,54127,90127,901.829.600
12 mar 2024126,59127,59126,31126,71126,711.888.400
11 mar 2024126,12126,85125,83126,78126,781.261.000
08 mar 2024125,71126,14124,84125,65125,652.003.400
07 mar 2024124,00126,05123,46125,90125,902.629.200
07 mar 20241.22 Dividendo
06 mar 2024123,57124,98123,25124,81123,592.563.600
05 mar 2024123,78124,40122,99123,62122,412.359.100
04 mar 2024123,07124,88122,98123,49122,283.453.100
01 mar 2024121,73123,07121,00122,90121,702.340.800
29 feb 2024121,20121,85120,54121,17119,993.266.000
28 feb 2024121,09121,59120,53121,23120,041.080.400
27 feb 2024120,99121,50120,49121,19120,011.162.600
26 feb 2024121,47122,08121,07121,23120,041.413.500
23 feb 2024121,36122,65120,95121,64120,451.488.300
22 feb 2024119,76121,26118,62121,05119,871.679.800
21 feb 2024119,58120,48119,41120,45119,271.301.100
20 feb 2024118,80120,48118,66119,15117,992.293.200
16 feb 2024119,10119,10117,93118,29117,131.731.300
15 feb 2024118,65118,83118,05118,79117,631.591.000
14 feb 2024117,97118,61117,67118,40117,241.590.600
13 feb 2024120,42120,79118,10118,55117,391.789.200
12 feb 2024119,50120,08118,82120,07118,901.651.100
09 feb 2024120,08120,47119,11119,81118,641.612.700
08 feb 2024120,89121,00119,70120,27119,091.985.800
07 feb 2024122,02122,02120,64121,07119,891.903.500
06 feb 2024120,93121,78120,59121,33120,141.741.500
05 feb 2024122,10122,45120,88120,98119,802.232.500
02 feb 2024123,55123,86122,03122,26121,062.485.800
01 feb 2024120,70123,48119,65123,43122,221.939.700
31 gen 2024122,19122,35120,14120,97119,792.586.300
30 gen 2024121,35121,84119,92121,70120,511.949.800
29 gen 2024121,31121,57120,47121,27120,081.823.100
26 gen 2024120,47121,22119,94121,17119,992.579.700
25 gen 2024118,15120,58117,92120,49119,312.769.500
24 gen 2024119,71121,02117,77118,04116,896.020.600
23 gen 2024123,70125,50123,25124,95123,733.656.800
22 gen 2024122,61123,00121,93122,34121,141.925.000
19 gen 2024123,17123,57122,44122,77121,571.806.000
18 gen 2024122,37123,34122,16123,04121,841.348.000
17 gen 2024122,77124,33122,71123,32122,111.822.200
16 gen 2024124,09124,23122,12123,07121,872.725.600
12 gen 2024124,33124,64123,71124,17122,961.201.800
11 gen 2024123,55124,02122,78123,82122,611.608.400
10 gen 2024123,68123,93122,45123,27122,071.899.500
09 gen 2024123,30123,65122,55123,64122,431.403.200
08 gen 2024122,95123,27122,12123,21122,011.535.700
05 gen 2024122,52123,02121,47122,25121,061.394.100
04 gen 2024121,88123,17121,63122,53121,332.018.600
03 gen 2024122,83123,27121,30121,74120,551.742.500
02 gen 2024121,20123,28121,20122,36121,162.347.700
29 dic 2023120,82121,61120,76121,51120,321.765.800
28 dic 2023120,34120,89120,09120,82119,641.129.700
27 dic 2023119,67120,38119,56120,31119,13941.800
26 dic 2023120,22120,40119,68120,09118,92792.600
22 dic 2023119,73120,71119,63120,21119,031.134.000
21 dic 2023119,34119,61118,06119,43118,261.369.500
20 dic 2023120,20120,42118,76118,80117,641.801.100
19 dic 2023120,50121,01120,02120,77119,591.277.800
18 dic 2023119,78121,08119,51120,59119,411.710.100
15 dic 2023119,58119,90118,24119,44118,275.047.900
14 dic 2023123,52123,52120,65120,84119,662.112.100
13 dic 2023121,16123,66120,80123,62122,412.310.700
12 dic 2023121,23121,83120,86121,77120,581.650.700
11 dic 2023120,31121,02119,59120,97119,791.337.300
08 dic 2023121,32121,44119,59119,94118,771.795.500
07 dic 2023121,49122,41120,75121,49120,302.007.000
07 dic 20231.18 Dividendo
06 dic 2023121,78122,47121,16122,45120,082.415.600
05 dic 2023124,22124,48120,97121,45119,102.001.900
04 dic 2023123,78124,87123,60124,17121,771.693.500
01 dic 2023123,74124,06123,11124,04121,641.801.200
30 nov 2023121,64123,79120,93123,73121,342.741.400
29 nov 2023121,71122,47121,36121,77119,421.657.500
28 nov 2023122,36123,02121,82121,99119,631.802.400
*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...