Italia markets closed

Kinetics Market Opportunities Adv C (KMKCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,05-0,22 (-0,44%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202450,0550,0550,0550,0550,05-
27 giu 202450,2750,2750,2750,2750,27-
26 giu 202450,5050,5050,5050,5050,50-
25 giu 202450,9050,9050,9050,9050,90-
24 giu 202450,3450,3450,3450,3450,34-
21 giu 202451,4151,4151,4151,4151,41-
20 giu 202452,3452,3452,3452,3452,34-
18 giu 202451,8651,8651,8651,8651,86-
17 giu 202452,0152,0152,0152,0152,01-
14 giu 202451,4851,4851,4851,4851,48-
13 giu 202452,2252,2252,2252,2252,22-
12 giu 202452,9952,9952,9952,9952,99-
11 giu 202452,6052,6052,6052,6052,60-
10 giu 202451,4651,4651,4651,4651,46-
07 giu 202446,4046,4046,4046,4046,40-
06 giu 202447,1047,1047,1047,1047,10-
05 giu 202447,1647,1647,1647,1647,16-
04 giu 202446,6446,6446,6446,6446,64-
03 giu 202446,9746,9746,9746,9746,97-
31 mag 202447,2947,2947,2947,2947,29-
30 mag 202447,5147,5147,5147,5147,51-
29 mag 202447,1447,1447,1447,1447,14-
28 mag 202447,5947,5947,5947,5947,59-
24 mag 202447,5147,5147,5147,5147,51-
23 mag 202446,9846,9846,9846,9846,98-
22 mag 202447,4947,4947,4947,4947,49-
21 mag 202447,8047,8047,8047,8047,80-
20 mag 202447,9347,9347,9347,9347,93-
17 mag 202447,1547,1547,1547,1547,15-
16 mag 202446,6946,6946,6946,6946,69-
15 mag 202446,5946,5946,5946,5946,59-
14 mag 202445,9445,9445,9445,9445,94-
13 mag 202446,1046,1046,1046,1046,10-
10 mag 202446,3046,3046,3046,3046,30-
09 mag 202446,3846,3846,3846,3846,38-
08 mag 202444,3844,3844,3844,3844,38-
07 mag 202444,7444,7444,7444,7444,74-
06 mag 202444,8044,8044,8044,8044,80-
03 mag 202444,1844,1844,1844,1844,18-
02 mag 202443,5443,5443,5443,5443,54-
01 mag 202443,0843,0843,0843,0843,08-
30 apr 202444,0744,0744,0744,0744,07-
29 apr 202445,8045,8045,8045,8045,80-
26 apr 202445,7045,7045,7045,7045,70-
25 apr 202445,6945,6945,6945,6945,69-
24 apr 202445,4645,4645,4645,4645,46-
23 apr 202445,8945,8945,8945,8945,89-
22 apr 202445,7345,7345,7345,7345,73-
19 apr 202445,3645,3645,3645,3645,36-
18 apr 202445,1745,1745,1745,1745,17-
17 apr 202444,8044,8044,8044,8044,80-
16 apr 202445,1645,1645,1645,1645,16-
15 apr 202445,1845,1845,1845,1845,18-
12 apr 202446,6946,6946,6946,6946,69-
11 apr 202447,2447,2447,2447,2447,24-
10 apr 202446,9246,9246,9246,9246,92-
09 apr 202446,5946,5946,5946,5946,59-
08 apr 202446,8246,8246,8246,8246,82-
05 apr 202446,6546,6546,6546,6546,65-
04 apr 202446,8546,8546,8546,8546,85-
03 apr 202446,0246,0246,0246,0246,02-
02 apr 202445,5945,5945,5945,5945,59-
01 apr 202446,1346,1346,1346,1346,13-
28 mar 202446,6046,6046,6046,6046,60-
27 mar 202446,0746,0746,0746,0746,07-
26 mar 202445,5845,5845,5845,5845,58-
25 mar 202446,4646,4646,4646,4646,46-
22 mar 202444,7844,7844,7844,7844,78-
21 mar 202445,1845,1845,1845,1845,18-
20 mar 202445,2245,2245,2245,2245,22-
19 mar 202444,7844,7844,7844,7844,78-
18 mar 202445,1745,1745,1745,1745,17-
15 mar 202445,5145,5145,5145,5145,51-
14 mar 202445,2645,2645,2645,2645,26-
13 mar 202445,6245,6245,6245,6245,62-
12 mar 202444,8244,8244,8244,8244,82-
11 mar 202444,6744,6744,6744,6744,67-
08 mar 202443,9343,9343,9343,9343,93-
07 mar 202443,3243,3243,3243,3243,32-
06 mar 202443,0243,0243,0243,0243,02-
05 mar 202442,4642,4642,4642,4642,46-
04 mar 202443,6943,6943,6943,6943,69-
01 mar 202443,2643,2643,2643,2643,26-
29 feb 202443,1943,1943,1943,1943,19-
28 feb 202442,5042,5042,5042,5042,50-
27 feb 202442,4342,4342,4342,4342,43-
26 feb 202441,6741,6741,6741,6741,67-
23 feb 202441,0941,0941,0941,0941,09-
22 feb 202441,2541,2541,2541,2541,25-
21 feb 202440,5540,5540,5540,5540,55-
20 feb 202440,4340,4340,4340,4340,43-
16 feb 202440,6840,6840,6840,6840,68-
15 feb 202440,3840,3840,3840,3840,38-
14 feb 202439,7339,7339,7339,7339,73-
13 feb 202439,1239,1239,1239,1239,12-
12 feb 202439,8639,8639,8639,8639,86-
09 feb 202439,3939,3939,3939,3939,39-
08 feb 202439,1739,1739,1739,1739,17-
07 feb 202439,0239,0239,0239,0239,02-
06 feb 202438,2338,2338,2338,2338,23-
*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...