Italia markets closed

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,89-0,25 (-0,53%)
Alla chiusura: 04:00PM EDT
46,95 +0,06 (+0,13%)
Dopo ore: 05:48PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202446,4647,4446,2646,8946,893.955.471
25 apr 202447,1647,8646,6347,1447,144.028.300
24 apr 202448,7649,1547,9248,5148,513.351.100
23 apr 202448,2549,4848,2549,2349,232.438.300
22 apr 202448,5648,6347,8248,1548,152.409.300
19 apr 202447,8748,5647,8348,1448,142.447.000
18 apr 202448,5948,7947,4447,8847,884.820.900
17 apr 202446,0249,3645,7948,5348,5311.672.700
16 apr 202450,6851,2050,2850,7850,782.085.600
15 apr 202451,2451,3850,4350,7550,751.091.900
12 apr 202451,6451,8450,6451,0051,001.441.100
11 apr 202451,7452,2751,7052,0052,001.151.600
10 apr 202452,4652,5751,1751,5451,542.254.200
09 apr 202453,2854,0053,2853,6553,651.362.900
08 apr 202453,4153,7553,1053,1453,141.053.800
05 apr 202453,0353,5752,8553,1753,171.266.500
04 apr 202454,4454,6753,1153,3553,351.120.500
03 apr 202453,3954,5453,2654,3354,331.595.100
02 apr 202454,1154,5253,1853,3853,381.365.900
01 apr 202454,8855,1654,4154,7854,781.442.400
28 mar 202454,4455,3253,8955,0255,022.747.800
27 mar 202453,0453,8052,6053,6053,602.307.100
26 mar 202452,4252,8452,3752,7352,731.709.100
25 mar 202452,4552,5751,4752,1152,112.465.800
22 mar 202453,7553,9152,2352,5852,582.076.300
21 mar 202453,5954,2553,3253,4853,481.450.900
20 mar 202452,1153,5751,9653,4553,451.942.700
19 mar 202451,9052,8651,7852,0852,084.127.100
18 mar 202454,2754,4752,4352,6252,622.685.600
15 mar 202454,3055,0054,1154,1454,142.290.200
14 mar 202456,0056,1354,2854,6454,641.593.700
13 mar 202456,5857,1555,9856,1356,131.385.800
12 mar 202456,4957,0256,3856,7456,74966.300
11 mar 202456,3657,0356,0856,6756,671.393.600
08 mar 202456,9257,4256,3356,4356,431.710.600
07 mar 202455,4856,6555,3156,3956,391.552.400
07 mar 20240.16 Dividendo
06 mar 202455,7556,2254,9555,2755,112.175.600
05 mar 202454,5156,1654,0555,5555,392.348.900
04 mar 202455,3555,6854,7254,7754,611.538.100
01 mar 202456,2356,4854,9455,2055,042.126.600
29 feb 202456,1356,7255,8756,3456,182.448.300
28 feb 202457,2057,2055,8355,8955,732.134.200
27 feb 202457,3957,6956,0157,4657,292.674.800
26 feb 202458,0358,2957,4157,8257,651.545.400
23 feb 202458,2958,4857,6758,2258,051.601.600
22 feb 202457,6758,1457,5057,9657,791.335.400
21 feb 202456,9057,8356,6057,6757,501.486.000
20 feb 202456,4356,8555,2256,8056,642.004.600
16 feb 202457,8157,9256,4356,8256,662.549.300
15 feb 202459,3359,6057,6758,1958,022.141.200
14 feb 202459,7659,9658,5859,1158,942.754.300
13 feb 202459,1259,5958,2659,3259,151.369.700
12 feb 202459,7860,3959,4860,2360,061.726.500
09 feb 202459,9760,0258,9659,7959,621.368.400
08 feb 202460,0760,2958,3659,9359,761.991.500
07 feb 202460,3260,9960,0260,3160,142.027.600
06 feb 202459,5160,5559,3560,1359,962.077.900
05 feb 202459,0059,6758,7959,4059,231.657.700
02 feb 202457,8459,7857,3559,3759,202.622.100
01 feb 202457,5358,0856,3057,8657,691.705.400
31 gen 202458,0058,5557,3257,3857,211.985.600
30 gen 202457,2858,1756,6557,9557,781.406.500
29 gen 202457,1357,7356,6757,6857,511.510.200
26 gen 202458,2658,2656,5157,3357,162.102.100
25 gen 202456,0758,5055,7657,9057,734.743.500
24 gen 202457,3257,8656,8556,9856,823.180.600
23 gen 202457,3857,5856,7157,0456,872.496.100
22 gen 202455,6857,2155,6557,0556,882.271.800
19 gen 202455,9056,1554,4055,0154,852.035.400
18 gen 202453,7355,4953,5955,4155,252.670.300
17 gen 202453,6053,8953,2653,5853,421.672.700
16 gen 202453,9754,2553,3354,2454,082.168.200
12 gen 202455,7255,7454,0554,3754,212.655.000
11 gen 202456,5656,5655,1155,4555,291.908.600
10 gen 202456,3156,9455,7956,8756,711.694.400
09 gen 202457,0657,3456,3556,5156,351.275.400
08 gen 202456,3857,6956,1557,4857,311.538.000
05 gen 202455,5256,6955,2656,3956,232.100.600
04 gen 202455,6055,6854,8755,5255,362.142.000
03 gen 202456,5856,7255,2355,7755,611.903.300
02 gen 202457,3858,3457,0057,4157,241.377.300
29 dic 202358,2258,5457,5757,6557,48813.600
28 dic 202357,9358,5357,9358,4158,24755.000
27 dic 202358,4658,7358,0558,1858,011.134.800
26 dic 202358,7559,0358,5958,6858,51876.700
22 dic 202359,0159,3858,4758,8858,71984.800
21 dic 202357,8458,9457,8358,7858,611.166.600
20 dic 202357,6359,1457,5257,6157,442.496.500
19 dic 202356,9758,5956,7458,4258,252.795.100
18 dic 202358,1658,3755,5656,5856,423.253.300
15 dic 202357,8758,7457,7257,8057,633.515.600
14 dic 202357,4458,7957,3057,8557,682.288.200
13 dic 202356,4556,9854,8256,7556,593.792.300
12 dic 202356,5557,2656,1356,6956,532.022.000
11 dic 202355,6756,6255,5356,5056,341.356.100
08 dic 202356,3656,8055,6455,6955,531.411.000
07 dic 202356,3556,9955,5156,2956,131.733.200
07 dic 20230.14 Dividendo
06 dic 202356,7156,8855,8556,4756,172.002.700
*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...