Italia markets open in 2 hours 31 minutes

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
48,88-0,07 (-0,14%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202149,1549,4048,7048,8848,88857.200
13 mag 202148,0149,2447,9748,9548,951.230.500
12 mag 202148,4248,7847,9147,9147,911.350.500
11 mag 202149,8449,9648,4248,5848,581.719.200
10 mag 202149,7250,9649,6950,0950,091.633.600
07 mag 202148,8349,4748,3649,3749,371.573.800
06 mag 202148,8348,9948,3948,8348,831.294.200
05 mag 202148,5249,0348,5248,6248,62956.600
04 mag 202147,6048,5147,4048,5048,501.210.700
03 mag 202147,4947,9647,1447,5847,581.165.300
30 apr 202147,2447,5646,6447,1247,121.330.400
29 apr 202146,7347,6646,5247,4447,441.692.900
28 apr 202146,4746,6045,7746,3046,301.458.800
27 apr 202146,2246,8046,2146,5046,501.849.400
26 apr 202146,9846,9846,0246,2146,211.277.500
23 apr 202146,7746,9946,1246,7446,741.641.600
22 apr 202146,5647,4046,3246,7946,791.997.500
21 apr 202148,8649,1546,2946,5646,563.822.100
20 apr 202150,0350,5548,8949,2749,272.087.800
19 apr 202150,2650,3649,2649,8249,821.661.300
16 apr 202150,3050,6349,8050,1450,141.572.700
15 apr 202150,1850,3849,7749,9549,951.655.700
14 apr 202150,0050,1249,4149,7349,73996.800
13 apr 202150,1150,1448,7849,9449,941.140.500
12 apr 202149,8950,2949,5050,0350,031.794.400
09 apr 202149,7950,1949,6250,0850,081.037.300
08 apr 202149,5649,5748,8249,4749,471.529.600
07 apr 202150,1750,1749,3849,6949,691.273.600
06 apr 202149,3050,5249,1649,7049,702.050.500
05 apr 202149,1349,8448,9849,6449,641.295.800
01 apr 202148,1348,8047,6648,7648,761.504.100
31 mar 202148,8549,3747,6548,0948,091.796.600
30 mar 202148,2549,4648,0749,0749,072.605.200
29 mar 202147,5648,5847,2948,0548,051.669.300
26 mar 202146,3548,1946,0247,7747,772.039.700
25 mar 202144,4145,9344,0045,7645,762.066.300
24 mar 202144,6445,2944,4744,6644,661.223.500
23 mar 202144,9545,4644,2044,3944,391.470.700
22 mar 202145,8746,0344,9245,2445,241.326.700
19 mar 202145,7546,0645,1645,6345,634.336.000
18 mar 202144,9346,9644,9345,8445,841.964.500
17 mar 202144,9145,5344,2944,8644,861.682.400
16 mar 202145,8345,8344,6944,9544,951.093.200
15 mar 202145,7945,8944,7645,7745,771.770.500
12 mar 202145,5046,1545,0946,0846,081.304.300
11 mar 202144,0045,4543,9145,0745,072.015.600
10 mar 202144,5744,9243,5344,5644,562.048.700
09 mar 202145,7546,2244,1644,7844,783.361.700
08 mar 202145,7245,9745,2945,3245,322.898.600
05 mar 202144,8645,6043,8845,3245,322.112.000
04 mar 202146,3646,9044,4244,4944,492.845.500
04 mar 20210.08 Dividendo
03 mar 202144,6345,9644,1745,3145,231.389.700
02 mar 202144,3045,1543,9344,5944,511.357.500
01 mar 202143,7845,1143,5844,2544,171.668.800
26 feb 202143,1943,6242,7743,2043,121.478.000
25 feb 202143,5343,7342,7243,0943,011.130.900
24 feb 202143,5044,0043,1943,6343,55853.900
23 feb 202143,3743,5942,3143,3843,301.479.300
22 feb 202144,1544,2443,1143,3743,291.220.800
19 feb 202143,8544,7643,8544,1244,042.233.000
18 feb 202142,7544,1342,7543,7943,711.368.200
17 feb 202142,6043,0842,2542,9342,851.097.100
16 feb 202143,5043,7542,6342,7242,64892.000
12 feb 202142,5143,3942,4343,3443,261.383.500
11 feb 202142,8343,0742,3242,6342,551.485.800
10 feb 202143,1043,6142,3342,7842,701.540.400
09 feb 202141,8943,1041,4642,9342,851.253.000
08 feb 202141,5042,2541,2441,8141,741.330.100
05 feb 202140,9141,7340,6241,2241,151.585.600
04 feb 202140,6140,9040,1740,5440,472.006.900
03 feb 202140,9041,1539,7740,4140,342.003.800
02 feb 202140,6541,0240,1540,6740,601.993.400
01 feb 202140,2640,6439,1740,0239,952.107.800
29 gen 202140,5540,8439,4040,0039,932.893.800
28 gen 202141,9042,3640,3340,8440,774.012.900
27 gen 202143,3843,3840,8941,5841,512.899.000
26 gen 202145,2545,3044,4744,5044,421.813.800
25 gen 202143,8045,8543,5945,0644,982.453.400
22 gen 202143,5943,9943,2543,7143,631.414.300
21 gen 202143,6743,9442,9843,5243,441.376.500
20 gen 202143,7044,1943,3443,8143,731.436.600
19 gen 202144,3345,0843,6643,6943,611.497.900
15 gen 202144,3344,4343,4543,9943,911.315.800
14 gen 202143,7744,9443,5344,4844,402.104.900
13 gen 202143,5743,7142,6443,4743,391.460.300
12 gen 202142,6843,5042,5943,2543,171.879.100
11 gen 202143,1843,5942,4842,7142,631.361.400
08 gen 202143,8944,4843,4343,4743,392.174.800
07 gen 202143,7544,0542,9843,7243,642.228.600
06 gen 202141,6944,3541,6944,0443,962.908.700
05 gen 202141,0041,8541,0041,7041,631.266.800
04 gen 202141,8542,2140,6440,9040,831.956.900
31 dic 202042,0242,1241,5741,8241,75953.700
30 dic 202042,4342,5241,6442,0241,951.204.800
29 dic 202042,0142,7242,0142,2242,151.366.700
28 dic 202042,5642,9642,0642,1642,091.122.000
24 dic 202042,2642,4241,9742,2142,14423.800
23 dic 202042,2542,4941,6542,3542,281.371.500
22 dic 202042,2942,9142,2142,3842,312.317.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...