Italia markets closed

Kinetics Paradigm Instl (KNPYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,93+1,08 (+1,35%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202479,8579,8579,8579,8579,85-
01 mag 202479,3379,3379,3379,3379,33-
30 apr 202481,0481,0481,0481,0481,04-
29 apr 202484,2084,2084,2084,2084,20-
26 apr 202483,7283,7283,7283,7283,72-
25 apr 202483,4583,4583,4583,4583,45-
24 apr 202483,0083,0083,0083,0083,00-
23 apr 202483,3983,3983,3983,3983,39-
22 apr 202482,9582,9582,9582,9582,95-
19 apr 202482,2382,2382,2382,2382,23-
18 apr 202481,9681,9681,9681,9681,96-
17 apr 202481,7681,7681,7681,7681,76-
16 apr 202482,1682,1682,1682,1682,16-
15 apr 202482,2882,2882,2882,2882,28-
12 apr 202484,9384,9384,9384,9384,93-
11 apr 202485,4785,4785,4785,4785,47-
10 apr 202484,7284,7284,7284,7284,72-
09 apr 202484,5584,5584,5584,5584,55-
08 apr 202484,1384,1384,1384,1384,13-
05 apr 202484,7584,7584,7584,7584,75-
04 apr 202484,8984,8984,8984,8984,89-
03 apr 202483,7783,7783,7783,7783,77-
02 apr 202482,8282,8282,8282,8282,82-
01 apr 202483,2883,2883,2883,2883,28-
28 mar 202484,2784,2784,2784,2784,27-
27 mar 202483,6783,6783,6783,6783,67-
26 mar 202482,1182,1182,1182,1182,11-
25 mar 202483,7783,7783,7783,7783,77-
22 mar 202481,4981,4981,4981,4981,49-
21 mar 202482,3482,3482,3482,3482,34-
20 mar 202482,1182,1182,1182,1182,11-
19 mar 202481,4881,4881,4881,4881,48-
18 mar 202481,4981,4981,4981,4981,49-
15 mar 202481,8581,8581,8581,8581,85-
14 mar 202481,2281,2281,2281,2281,22-
13 mar 202481,2181,2181,2181,2181,21-
12 mar 202479,8579,8579,8579,8579,85-
11 mar 202479,3179,3179,3179,3179,31-
08 mar 202478,1578,1578,1578,1578,15-
07 mar 202477,1377,1377,1377,1377,13-
06 mar 202476,4376,4376,4376,4376,43-
05 mar 202476,4076,4076,4076,4076,40-
04 mar 202478,0278,0278,0278,0278,02-
01 mar 202477,9277,9277,9277,9277,92-
29 feb 202477,9777,9777,9777,9777,97-
28 feb 202476,4976,4976,4976,4976,49-
27 feb 202477,1877,1877,1877,1877,18-
26 feb 202475,9275,9275,9275,9275,92-
23 feb 202475,6275,6275,6275,6275,62-
22 feb 202475,7375,7375,7375,7375,73-
21 feb 202474,1774,1774,1774,1774,17-
20 feb 202473,5273,5273,5273,5273,52-
16 feb 202474,2174,2174,2174,2174,21-
15 feb 202473,5773,5773,5773,5773,57-
14 feb 202471,8171,8171,8171,8171,81-
13 feb 202470,9070,9070,9070,9070,90-
12 feb 202472,7072,7072,7072,7072,70-
09 feb 202472,1472,1472,1472,1472,14-
08 feb 202472,1272,1272,1272,1272,12-
07 feb 202472,0472,0472,0472,0472,04-
06 feb 202470,5870,5870,5870,5870,58-
05 feb 202469,8769,8769,8769,8769,87-
02 feb 202470,5170,5170,5170,5170,51-
01 feb 202471,1771,1771,1771,1771,17-
31 gen 202471,2971,2971,2971,2971,29-
30 gen 202472,8472,8472,8472,8472,84-
29 gen 202473,3673,3673,3673,3673,36-
26 gen 202472,2172,2172,2172,2172,21-
25 gen 202472,0072,0072,0072,0072,00-
24 gen 202472,0872,0872,0872,0872,08-
23 gen 202471,7171,7171,7171,7171,71-
22 gen 202471,7671,7671,7671,7671,76-
19 gen 202471,4571,4571,4571,4571,45-
18 gen 202471,4571,4571,4571,4571,45-
17 gen 202471,2971,2971,2971,2971,29-
16 gen 202471,6171,6171,6171,6171,61-
12 gen 202473,3073,3073,3073,3073,30-
11 gen 202472,9872,9872,9872,9872,98-
10 gen 202473,1073,1073,1073,1073,10-
09 gen 202473,3273,3273,3273,3273,32-
08 gen 202473,5373,5373,5373,5373,53-
05 gen 202473,5373,5373,5373,5373,53-
04 gen 202473,3773,3773,3773,3773,37-
03 gen 202474,3474,3474,3474,3474,34-
02 gen 202475,1375,1375,1375,1375,13-
29 dic 202374,1074,1074,1074,1074,10-
28 dic 202374,9274,9274,9274,9274,92-
28 dic 20230 Dividendo
28 dic 20234.131 Guadagno in conto di capitale
27 dic 202380,4480,4480,4480,4476,31-
26 dic 202380,2380,2380,2380,2376,11-
22 dic 202379,7979,7979,7979,7975,69-
21 dic 202379,6779,6779,6779,6775,58-
20 dic 202379,1879,1879,1879,1875,11-
19 dic 202379,7679,7679,7679,7675,66-
18 dic 202378,7278,7278,7278,7274,68-
15 dic 202378,4778,4778,4778,4774,44-
14 dic 202378,9778,9778,9778,9774,91-
13 dic 202377,8877,8877,8877,8873,88-
*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...