Italia markets closed

Kinetics Paradigm Adv C (KNPCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,60+0,70 (+0,97%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202472,6072,6072,6072,6072,60-
23 mag 202471,9071,9071,9071,9071,90-
22 mag 202472,6172,6172,6172,6172,61-
21 mag 202473,4073,4073,4073,4073,40-
20 mag 202473,4473,4473,4473,4473,44-
17 mag 202472,4372,4372,4372,4372,43-
16 mag 202471,9871,9871,9871,9871,98-
15 mag 202471,5871,5871,5871,5871,58-
14 mag 202471,3371,3371,3371,3371,33-
13 mag 202471,2571,2571,2571,2571,25-
10 mag 202472,3272,3272,3272,3272,32-
09 mag 202472,0772,0772,0772,0772,07-
08 mag 202468,2568,2568,2568,2568,25-
07 mag 202468,7968,7968,7968,7968,79-
06 mag 202468,9068,9068,9068,9068,90-
03 mag 202467,8967,8967,8967,8967,89-
02 mag 202466,9966,9966,9966,9966,99-
01 mag 202466,5666,5666,5666,5666,56-
30 apr 202467,9967,9967,9967,9967,99-
29 apr 202470,6570,6570,6570,6570,65-
26 apr 202470,2470,2470,2470,2470,24-
25 apr 202470,0270,0270,0270,0270,02-
24 apr 202469,6569,6569,6569,6569,65-
23 apr 202469,9869,9869,9869,9869,98-
22 apr 202469,6169,6169,6169,6169,61-
19 apr 202469,0169,0169,0169,0169,01-
18 apr 202468,7968,7968,7968,7968,79-
17 apr 202468,6268,6268,6268,6268,62-
16 apr 202468,9668,9668,9668,9668,96-
15 apr 202469,0669,0669,0669,0669,06-
12 apr 202471,2971,2971,2971,2971,29-
11 apr 202471,7571,7571,7571,7571,75-
10 apr 202471,1171,1171,1171,1171,11-
09 apr 202470,9870,9870,9870,9870,98-
08 apr 202470,6370,6370,6370,6370,63-
05 apr 202471,1571,1571,1571,1571,15-
04 apr 202471,2771,2771,2771,2771,27-
03 apr 202470,3370,3370,3370,3370,33-
02 apr 202469,5469,5469,5469,5469,54-
01 apr 202469,9269,9269,9269,9269,92-
28 mar 202470,7670,7670,7670,7670,76-
27 mar 202470,2670,2670,2670,2670,26-
26 mar 202468,9668,9668,9668,9668,96-
25 mar 202470,3570,3570,3570,3570,35-
22 mar 202468,4468,4468,4468,4468,44-
21 mar 202469,1569,1569,1569,1569,15-
20 mar 202468,9668,9668,9668,9668,96-
19 mar 202468,4468,4468,4468,4468,44-
18 mar 202468,4568,4568,4568,4568,45-
15 mar 202468,7568,7568,7568,7568,75-
14 mar 202468,2368,2368,2368,2368,23-
13 mar 202468,2268,2268,2268,2268,22-
12 mar 202467,0867,0867,0867,0867,08-
11 mar 202466,6366,6366,6366,6366,63-
08 mar 202465,6665,6665,6665,6665,66-
07 mar 202464,8064,8064,8064,8064,80-
06 mar 202464,2264,2264,2264,2264,22-
05 mar 202464,1964,1964,1964,1964,19-
04 mar 202465,5665,5665,5665,5665,56-
01 mar 202465,4865,4865,4865,4865,48-
29 feb 202465,5265,5265,5265,5265,52-
28 feb 202464,2864,2864,2864,2864,28-
27 feb 202464,8664,8664,8664,8664,86-
26 feb 202463,8163,8163,8163,8163,81-
23 feb 202463,5563,5563,5563,5563,55-
22 feb 202463,6563,6563,6563,6563,65-
21 feb 202462,3462,3462,3462,3462,34-
20 feb 202461,8061,8061,8061,8061,80-
16 feb 202462,3862,3862,3862,3862,38-
15 feb 202461,8561,8561,8561,8561,85-
14 feb 202460,3760,3760,3760,3760,37-
13 feb 202459,6159,6159,6159,6159,61-
12 feb 202461,1261,1261,1261,1261,12-
09 feb 202460,6660,6660,6660,6660,66-
08 feb 202460,6460,6460,6460,6460,64-
07 feb 202460,5760,5760,5760,5760,57-
06 feb 202459,3559,3559,3559,3559,35-
05 feb 202458,7558,7558,7558,7558,75-
02 feb 202459,2959,2959,2959,2959,29-
01 feb 202459,8559,8559,8559,8559,85-
31 gen 202459,9559,9559,9559,9559,95-
30 gen 202461,2661,2661,2661,2661,26-
29 gen 202461,7061,7061,7061,7061,70-
26 gen 202460,7360,7360,7360,7360,73-
25 gen 202460,5660,5660,5660,5660,56-
24 gen 202460,6360,6360,6360,6360,63-
23 gen 202460,3260,3260,3260,3260,32-
22 gen 202460,3660,3660,3660,3660,36-
19 gen 202460,1160,1160,1160,1160,11-
18 gen 202460,1160,1160,1160,1160,11-
17 gen 202459,9759,9759,9759,9759,97-
16 gen 202460,2560,2560,2560,2560,25-
12 gen 202461,6861,6861,6861,6861,68-
11 gen 202461,4061,4061,4061,4061,40-
10 gen 202461,5161,5161,5161,5161,51-
09 gen 202461,6961,6961,6961,6961,69-
08 gen 202461,8861,8861,8861,8861,88-
05 gen 202461,8861,8861,8861,8861,88-
04 gen 202461,7561,7561,7561,7561,75-
03 gen 202462,5662,5662,5662,5662,56-
*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...