Italia markets closed

Kinetics Paradigm Adv A (KNPAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,87+1,77 (+1,80%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202499,8799,8799,8799,8799,87-
25 lug 202498,1098,1098,1098,1098,10-
24 lug 202497,0697,0697,0697,0697,06-
23 lug 202497,7597,7597,7597,7597,75-
22 lug 202498,9098,9098,9098,9098,90-
19 lug 202499,1799,1799,1799,1799,17-
18 lug 202498,7898,7898,7898,7898,78-
17 lug 202499,1399,1399,1399,1399,13-
16 lug 202499,9099,9099,9099,9099,90-
15 lug 202499,3599,3599,3599,3599,35-
12 lug 202496,5796,5796,5796,5796,57-
11 lug 202494,9294,9294,9294,9294,92-
10 lug 202493,7693,7693,7693,7693,76-
09 lug 202491,4391,4391,4391,4391,43-
08 lug 202491,2791,2791,2791,2791,27-
05 lug 202491,1791,1791,1791,1791,17-
03 lug 202491,6091,6091,6091,6091,60-
02 lug 202490,7490,7490,7490,7490,74-
01 lug 202489,8589,8589,8589,8589,85-
28 giu 202488,9588,9588,9588,9588,95-
27 giu 202489,1589,1589,1589,1589,15-
26 giu 202489,6989,6989,6989,6989,69-
25 giu 202490,4190,4190,4190,4190,41-
24 giu 202489,7589,7589,7589,7589,75-
21 giu 202491,1291,1291,1291,1291,12-
20 giu 202492,9392,9392,9392,9392,93-
18 giu 202492,1692,1692,1692,1692,16-
17 giu 202491,9091,9091,9091,9091,90-
14 giu 202490,8490,8490,8490,8490,84-
13 giu 202492,2592,2592,2592,2592,25-
12 giu 202493,6193,6193,6193,6193,61-
11 giu 202492,6292,6292,6292,6292,62-
10 giu 202489,6289,6289,6289,6289,62-
07 giu 202478,4078,4078,4078,4078,40-
06 giu 202479,7679,7679,7679,7679,76-
05 giu 202480,0280,0280,0280,0280,02-
04 giu 202479,1079,1079,1079,1079,10-
03 giu 202480,0080,0080,0080,0080,00-
31 mag 202481,0381,0381,0381,0381,03-
30 mag 202481,0981,0981,0981,0981,09-
29 mag 202480,6080,6080,6080,6080,60-
28 mag 202481,3681,3681,3681,3681,36-
24 mag 202481,2081,2081,2081,2081,20-
23 mag 202480,4280,4280,4280,4280,42-
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-
*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...