Italia markets closed

Kinetics Paradigm Adv A (KNPAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,42-0,79 (-0,97%)
Alla chiusura: 05:14PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024------
22 mag 202481,2181,2181,2181,2181,21-
21 mag 202482,0982,0982,0982,0982,09-
20 mag 202482,1382,1382,1382,1382,13-
17 mag 202481,0181,0181,0181,0181,01-
16 mag 202480,4980,4980,4980,4980,49-
15 mag 202480,0480,0480,0480,0480,04-
14 mag 202479,7779,7779,7779,7779,77-
13 mag 202479,6779,6779,6779,6779,67-
10 mag 202480,8780,8780,8780,8780,87-
09 mag 202480,5980,5980,5980,5980,59-
08 mag 202476,3276,3276,3276,3276,32-
07 mag 202476,9276,9276,9276,9276,92-
06 mag 202477,0577,0577,0577,0577,05-
03 mag 202475,9175,9175,9175,9175,91-
02 mag 202474,9174,9174,9174,9174,91-
01 mag 202474,4274,4274,4274,4274,42-
30 apr 202476,0276,0276,0276,0276,02-
29 apr 202478,9978,9978,9978,9978,99-
26 apr 202478,5378,5378,5378,5378,53-
25 apr 202478,2978,2978,2978,2978,29-
24 apr 202477,8777,8777,8777,8777,87-
23 apr 202478,2478,2478,2478,2478,24-
22 apr 202477,8277,8277,8277,8277,82-
19 apr 202477,1577,1577,1577,1577,15-
18 apr 202476,9076,9076,9076,9076,90-
17 apr 202476,7076,7076,7076,7076,70-
16 apr 202477,0877,0877,0877,0877,08-
15 apr 202477,2077,2077,2077,2077,20-
12 apr 202479,6979,6979,6979,6979,69-
11 apr 202480,2080,2080,2080,2080,20-
10 apr 202479,4979,4979,4979,4979,49-
09 apr 202479,3479,3479,3479,3479,34-
08 apr 202478,9478,9478,9478,9478,94-
05 apr 202479,5279,5279,5279,5279,52-
04 apr 202479,6679,6679,6679,6679,66-
03 apr 202478,6178,6178,6178,6178,61-
02 apr 202477,7277,7277,7277,7277,72-
01 apr 202478,1578,1578,1578,1578,15-
28 mar 202479,0879,0879,0879,0879,08-
27 mar 202478,5278,5278,5278,5278,52-
26 mar 202477,0677,0677,0677,0677,06-
25 mar 202478,6278,6278,6278,6278,62-
22 mar 202476,4876,4876,4876,4876,48-
21 mar 202477,2877,2877,2877,2877,28-
20 mar 202477,0677,0677,0677,0677,06-
19 mar 202476,4876,4876,4876,4876,48-
18 mar 202476,4976,4976,4976,4976,49-
15 mar 202476,8276,8276,8276,8276,82-
14 mar 202476,2376,2376,2376,2376,23-
13 mar 202476,2376,2376,2376,2376,23-
12 mar 202474,9574,9574,9574,9574,95-
11 mar 202474,4574,4574,4574,4574,45-
08 mar 202473,3673,3673,3673,3673,36-
07 mar 202472,4072,4072,4072,4072,40-
06 mar 202471,7571,7571,7571,7571,75-
05 mar 202471,7271,7271,7271,7271,72-
04 mar 202473,2473,2473,2473,2473,24-
01 mar 202473,1573,1573,1573,1573,15-
29 feb 202473,1973,1973,1973,1973,19-
28 feb 202471,8171,8171,8171,8171,81-
27 feb 202472,4572,4572,4572,4572,45-
26 feb 202471,2871,2871,2871,2871,28-
23 feb 202470,9970,9970,9970,9970,99-
22 feb 202471,1071,1071,1071,1071,10-
21 feb 202469,6369,6369,6369,6369,63-
20 feb 202469,0369,0369,0369,0369,03-
16 feb 202469,6769,6769,6769,6769,67-
15 feb 202469,0869,0869,0869,0869,08-
14 feb 202467,4367,4367,4367,4367,43-
13 feb 202466,5766,5766,5766,5766,57-
12 feb 202468,2668,2668,2668,2668,26-
09 feb 202467,7467,7467,7467,7467,74-
08 feb 202467,7267,7267,7267,7267,72-
07 feb 202467,6567,6567,6567,6567,65-
06 feb 202466,2866,2866,2866,2866,28-
05 feb 202465,6165,6165,6165,6165,61-
02 feb 202466,2266,2266,2266,2266,22-
01 feb 202466,8366,8366,8366,8366,83-
31 gen 202466,9566,9566,9566,9566,95-
30 gen 202468,4068,4068,4068,4068,40-
29 gen 202468,9068,9068,9068,9068,90-
26 gen 202467,8167,8167,8167,8167,81-
25 gen 202467,6267,6267,6267,6267,62-
24 gen 202467,7067,7067,7067,7067,70-
23 gen 202467,3567,3567,3567,3567,35-
22 gen 202467,3967,3967,3967,3967,39-
19 gen 202467,1167,1167,1167,1167,11-
18 gen 202467,1167,1167,1167,1167,11-
17 gen 202466,9666,9666,9666,9666,96-
16 gen 202467,2667,2667,2667,2667,26-
12 gen 202468,8668,8668,8668,8668,86-
11 gen 202468,5568,5568,5568,5568,55-
10 gen 202468,6768,6768,6768,6768,67-
09 gen 202468,8768,8768,8768,8768,87-
08 gen 202469,0869,0869,0869,0869,08-
05 gen 202469,0869,0869,0869,0869,08-
04 gen 202468,9368,9368,9368,9368,93-
03 gen 202469,8469,8469,8469,8469,84-
02 gen 202470,5870,5870,5870,5870,58-
*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...