Italia markets close in 4 hours 19 minutes

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,70+0,62 (+1,13%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202455,0855,0855,0855,0855,08-
24 giu 202455,0855,0855,0855,0855,08-
21 giu 202456,2456,2456,2456,2456,24-
20 giu 202457,2657,2657,2657,2657,26-
18 giu 202456,7356,7356,7356,7356,73-
17 giu 202456,9056,9056,9056,9056,90-
14 giu 202456,3156,3156,3156,3156,31-
13 giu 202457,1257,1257,1257,1257,12-
12 giu 202457,9657,9657,9657,9657,96-
11 giu 202457,5357,5357,5357,5357,53-
10 giu 202456,2856,2856,2856,2856,28-
07 giu 202450,7450,7450,7450,7450,74-
06 giu 202451,5151,5151,5151,5151,51-
05 giu 202451,5851,5851,5851,5851,58-
04 giu 202451,0051,0051,0051,0051,00-
03 giu 202451,3751,3751,3751,3751,37-
31 mag 202451,7251,7251,7251,7251,72-
30 mag 202451,9551,9551,9551,9551,95-
29 mag 202451,5551,5551,5551,5551,55-
28 mag 202452,0352,0352,0352,0352,03-
24 mag 202451,9451,9451,9451,9451,94-
23 mag 202451,3651,3651,3651,3651,36-
22 mag 202451,9151,9151,9151,9151,91-
21 mag 202452,2652,2652,2652,2652,26-
20 mag 202452,4052,4052,4052,4052,40-
17 mag 202451,5451,5451,5451,5451,54-
16 mag 202451,0351,0351,0351,0351,03-
15 mag 202450,9250,9250,9250,9250,92-
14 mag 202450,2250,2250,2250,2250,22-
13 mag 202450,3850,3850,3850,3850,38-
10 mag 202450,6050,6050,6050,6050,60-
09 mag 202450,6850,6850,6850,6850,68-
08 mag 202448,5048,5048,5048,5048,50-
07 mag 202448,8948,8948,8948,8948,89-
06 mag 202448,9648,9648,9648,9648,96-
03 mag 202448,2848,2848,2848,2848,28-
02 mag 202447,5747,5747,5747,5747,57-
01 mag 202447,0747,0747,0747,0747,07-
30 apr 202448,1548,1548,1548,1548,15-
29 apr 202450,0450,0450,0450,0450,04-
26 apr 202449,9249,9249,9249,9249,92-
25 apr 202449,9149,9149,9149,9149,91-
24 apr 202449,6649,6649,6649,6649,66-
23 apr 202450,1250,1250,1250,1250,12-
22 apr 202449,9649,9649,9649,9649,96-
19 apr 202449,5449,5449,5449,5449,54-
18 apr 202449,3449,3449,3449,3449,34-
17 apr 202448,9348,9348,9348,9348,93-
16 apr 202449,3249,3249,3249,3249,32-
15 apr 202449,3549,3549,3549,3549,35-
12 apr 202450,9950,9950,9950,9950,99-
11 apr 202451,5951,5951,5951,5951,59-
10 apr 202451,2451,2451,2451,2451,24-
09 apr 202450,8850,8850,8850,8850,88-
08 apr 202451,1251,1251,1251,1251,12-
05 apr 202450,9450,9450,9450,9450,94-
04 apr 202451,1551,1551,1551,1551,15-
03 apr 202450,2550,2550,2550,2550,25-
02 apr 202449,7849,7849,7849,7849,78-
01 apr 202450,3650,3650,3650,3650,36-
28 mar 202450,8850,8850,8850,8850,88-
27 mar 202450,2950,2950,2950,2950,29-
26 mar 202449,7549,7549,7549,7549,75-
25 mar 202450,7150,7150,7150,7150,71-
22 mar 202448,8848,8848,8848,8848,88-
21 mar 202449,3149,3149,3149,3149,31-
20 mar 202449,3549,3549,3549,3549,35-
19 mar 202448,8748,8748,8748,8748,87-
18 mar 202449,3049,3049,3049,3049,30-
15 mar 202449,6749,6749,6749,6749,67-
14 mar 202449,3949,3949,3949,3949,39-
13 mar 202449,7849,7849,7849,7849,78-
12 mar 202448,9148,9148,9148,9148,91-
11 mar 202448,7548,7548,7548,7548,75-
08 mar 202447,9447,9447,9447,9447,94-
07 mar 202447,2647,2647,2647,2647,26-
06 mar 202446,9446,9446,9446,9446,94-
05 mar 202446,3246,3246,3246,3246,32-
04 mar 202447,6747,6747,6747,6747,67-
01 mar 202447,1947,1947,1947,1947,19-
29 feb 202447,1247,1247,1247,1247,12-
28 feb 202446,3646,3646,3646,3646,36-
27 feb 202446,2846,2846,2846,2846,28-
26 feb 202445,4545,4545,4545,4545,45-
23 feb 202444,8244,8244,8244,8244,82-
22 feb 202444,9944,9944,9944,9944,99-
21 feb 202444,2344,2344,2344,2344,23-
20 feb 202444,0944,0944,0944,0944,09-
16 feb 202444,3644,3644,3644,3644,36-
15 feb 202444,0444,0444,0444,0444,04-
14 feb 202443,3243,3243,3243,3243,32-
13 feb 202442,6542,6542,6542,6542,65-
12 feb 202443,4643,4643,4643,4643,46-
09 feb 202442,9442,9442,9442,9442,94-
08 feb 202442,7042,7042,7042,7042,70-
07 feb 202442,5542,5542,5542,5542,55-
06 feb 202441,6841,6841,6841,6841,68-
05 feb 202441,3641,3641,3641,3641,36-
02 feb 202441,7241,7241,7241,7241,72-
01 feb 202441,9241,9241,9241,9241,92-
*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...