KNX - Knight-Swift Transportation Holdings Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202036,6237,0136,0336,1636,162.222.000
27 gen 202036,2536,6836,0036,4136,411.053.300
24 gen 202037,6337,7436,7037,0637,061.810.500
23 gen 202036,7437,5636,2437,5037,501.235.500
22 gen 202037,1937,3736,7036,9136,911.218.500
21 gen 202037,5037,8037,0637,2237,221.609.900
17 gen 202037,8238,4737,4237,5237,526.862.300
16 gen 202038,3138,4437,9038,0638,061.524.600
15 gen 202038,0038,5237,7537,9737,971.664.400
14 gen 202037,4438,3837,3037,9937,991.142.600
13 gen 202037,3937,7436,8437,4537,451.315.000
10 gen 202037,0237,6036,9137,2537,252.084.000
09 gen 202037,4537,4536,6737,0237,022.969.100
08 gen 202037,2337,4636,7637,0937,091.105.000
07 gen 202036,9337,5736,7637,3237,321.876.900
06 gen 202036,1636,7435,7936,6736,67903.500
03 gen 202036,4436,7036,0636,6236,621.127.100
02 gen 202036,2037,0035,9136,9936,992.444.000
31 dic 201935,3936,2235,3935,8435,841.090.600
30 dic 201935,8535,9335,2535,5335,53948.700
27 dic 201936,0036,1435,6135,8035,80940.600
26 dic 201935,6635,9535,3835,8835,881.051.400
24 dic 201935,4835,7335,2535,6535,65594.300
23 dic 201935,7535,9235,2635,3435,341.262.900
20 dic 201934,5236,1234,0035,8035,806.998.700
19 dic 201936,1636,5635,7435,7735,771.578.400
18 dic 201936,7536,9436,1236,1836,181.776.700
17 dic 201936,5136,8436,1636,8336,837.318.200
16 dic 201937,5937,7536,6636,7336,731.924.800
13 dic 201937,8738,4237,3037,4037,401.544.100
12 dic 201937,8438,2237,3038,0638,061.189.300
11 dic 201937,3938,0637,3137,8037,801.865.200
10 dic 201937,6137,6337,0237,3337,33755.100
09 dic 201936,6037,8136,6037,7637,762.147.600
06 dic 201936,5837,1436,3636,3836,381.335.200
05 dic 201936,2036,3835,8636,1636,161.617.500
04 dic 201935,8636,4135,5935,6435,64904.200
03 dic 201935,8036,2535,5835,6035,601.117.600
02 dic 201936,9437,0136,3436,5636,56942.800
02 dic 20190.06 Dividendo
29 nov 201937,4537,7736,9836,9936,93352.600
27 nov 201937,7638,0037,4337,5937,531.121.600
26 nov 201937,1837,7036,8437,6037,54832.000
25 nov 201936,7037,6936,6037,1937,13905.800
22 nov 201936,5037,0636,3536,5936,53641.100
21 nov 201936,1636,3135,6636,2736,21946.300
20 nov 201936,8336,8835,7835,9735,91856.400
19 nov 201937,1837,2236,5236,9136,85821.600
18 nov 201937,1237,4136,6537,0737,011.023.100
15 nov 201938,1738,4737,1837,2337,171.433.800
14 nov 201937,4038,1637,1537,8237,762.004.800
13 nov 201937,6237,7237,0137,4137,351.361.600
12 nov 201938,1238,1437,5937,8937,831.307.300
11 nov 201937,6838,2837,6237,9037,841.286.200
08 nov 201938,6438,7537,7037,8037,74872.900
07 nov 201938,8439,3738,4038,6338,571.841.400
06 nov 201938,3438,6937,9938,6238,56799.300
05 nov 201938,6839,2838,2138,5238,461.327.400
04 nov 201938,0438,8037,9038,5838,521.692.300
01 nov 201936,9537,6136,4737,5537,491.153.800
31 ott 201936,9837,0536,0436,4636,401.470.700
30 ott 201937,7337,8336,3937,1737,111.159.900
29 ott 201937,5538,0737,2638,0237,961.298.400
28 ott 201938,7439,1537,8437,8837,821.667.900
25 ott 201937,5938,8037,4238,6638,601.270.200
24 ott 201937,8838,4737,3037,7037,641.127.600
23 ott 201937,3638,9836,2137,8937,832.734.500
22 ott 201936,7337,7236,2637,6637,601.775.900
21 ott 201936,8637,2536,3236,8436,781.974.200
18 ott 201937,0337,0336,5336,5436,481.126.200
17 ott 201937,2737,2736,5936,9036,841.870.700
16 ott 201935,6637,2235,4837,0536,992.459.400
15 ott 201935,3036,7834,8235,7035,643.549.600
14 ott 201936,0236,3635,8436,0235,96935.200
11 ott 201935,9636,4135,5536,1236,061.823.000
10 ott 201934,5535,0634,2434,7934,731.101.000
09 ott 201934,6735,0434,3234,5834,521.024.200
08 ott 201934,6434,8934,1434,2234,161.139.300
07 ott 201935,1235,2834,5134,9934,931.008.800
04 ott 201935,4535,7334,6535,2235,161.065.900
03 ott 201935,2535,4034,4935,3035,241.625.000
02 ott 201935,2235,8034,8335,2935,232.143.700
01 ott 201936,4336,8235,3635,5635,501.496.600
30 set 201936,1136,6735,6036,3036,241.892.100
27 set 201936,4736,6935,3435,8835,821.968.800
26 set 201935,8436,5235,4036,4636,402.519.300
25 set 201934,2636,0734,2635,9435,882.574.900
24 set 201935,3635,8634,2434,4534,391.962.100
23 set 201934,8135,3834,4935,1935,132.604.500
20 set 201934,7235,3134,5534,9134,852.960.600
19 set 201935,2535,3034,2534,4634,401.976.600
18 set 201935,2435,4434,5535,1335,071.703.500
17 set 201935,0635,6734,5935,5935,532.105.500
16 set 201935,6835,6834,9835,3035,242.470.900
13 set 201936,7537,0935,7536,2236,161.863.700
12 set 201937,5037,6136,4236,6136,552.366.500
11 set 201937,3137,8436,5737,7437,681.805.600
10 set 201937,2737,7836,9837,4137,352.266.900
09 set 201936,1837,2936,0937,2137,152.523.000
06 set 201936,1636,4835,6535,8535,791.513.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità