Italia markets close in 8 hours 11 minutes

KP Tissue Inc. (KPT.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
8,23-0,03 (-0,36%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20248,268,278,208,238,2315.000
04 giu 20248,248,358,248,268,2619.700
03 giu 20248,148,308,148,308,3015.800
31 mag 20248,118,148,068,148,1412.000
30 mag 20248,108,148,028,028,0224.400
29 mag 20248,228,228,108,118,1110.400
28 mag 20248,148,208,108,158,15139.100
27 mag 20248,198,208,148,148,144.800
24 mag 20248,138,188,138,158,1511.100
23 mag 20248,208,208,138,138,1313.200
22 mag 20248,158,268,128,208,2018.700
21 mag 20248,268,268,158,178,1726.200
17 mag 20248,298,298,228,228,2213.100
16 mag 20248,308,308,218,298,2935.200
15 mag 20248,228,308,228,268,2630.000
14 mag 20248,338,408,118,208,2059.400
13 mag 20248,308,338,188,238,2329.300
10 mag 20248,338,388,228,288,2819.800
09 mag 20248,388,388,218,338,3315.300
08 mag 20248,348,348,258,288,287.200
07 mag 20248,308,388,298,378,376.100
06 mag 20248,278,308,258,308,309.700
03 mag 20248,248,278,208,248,246.100
02 mag 20248,258,258,198,208,208.300
01 mag 20248,258,268,188,268,269.800
30 apr 20248,328,328,228,228,2212.600
29 apr 20248,288,358,288,308,308.600
26 apr 20248,288,378,288,288,287.900
25 apr 20248,408,408,308,308,3010.400
24 apr 20248,358,358,298,358,353.600
23 apr 20248,358,358,278,278,2721.000
22 apr 20248,308,358,288,318,315.600
19 apr 20248,438,438,258,308,3016.700
18 apr 20248,888,888,278,278,2711.800
17 apr 20248,408,408,288,298,2913.700
16 apr 20248,358,428,338,338,337.800
15 apr 20248,378,468,338,468,468.300
12 apr 20248,508,538,348,358,3514.000
11 apr 20248,538,578,408,518,5114.700
10 apr 20248,568,598,458,498,494.600
09 apr 20248,628,658,508,518,514.600
08 apr 20248,678,678,338,428,4227.500
05 apr 20248,618,768,608,768,764.600
04 apr 20248,618,618,548,578,574.000
03 apr 20248,518,638,478,508,506.600
02 apr 20248,648,668,478,488,4824.200
01 apr 20248,858,858,688,738,7311.200
28 mar 20248,868,898,678,848,8428.100
28 mar 20240.18 Dividendo
27 mar 20248,999,058,959,058,8738.500
26 mar 20248,899,008,898,988,8018.000
25 mar 20249,049,048,949,008,8282.800
22 mar 20248,948,998,948,988,8019.600
21 mar 20249,009,008,948,958,7729.300
20 mar 20249,059,058,958,968,7826.900
19 mar 20249,009,008,948,958,7719.600
18 mar 20249,009,038,969,038,8522.800
15 mar 20248,919,008,918,948,7644.200
14 mar 20248,928,928,818,918,7369.500
13 mar 20248,458,948,378,898,7175.000
12 mar 20248,338,468,288,368,196.500
11 mar 20248,508,508,338,338,1621.800
08 mar 20248,728,728,438,508,3314.600
07 mar 20248,888,888,408,478,3023.600
06 mar 20248,338,668,278,598,4222.500
05 mar 20248,368,478,268,338,1610.600
04 mar 20248,578,838,508,558,388.500
01 mar 20248,288,488,288,488,3120.100
29 feb 20248,238,298,238,258,096.000
28 feb 20248,358,358,238,248,088.500
27 feb 20248,258,308,248,308,136.800
26 feb 20248,318,318,238,258,0912.400
23 feb 20248,298,358,238,258,0912.900
22 feb 20248,278,308,208,248,0823.000
21 feb 20248,408,408,258,278,1120.000
20 feb 20248,428,488,358,368,196.800
16 feb 20248,348,408,248,358,1820.800
15 feb 20248,308,408,218,308,1344.800
14 feb 20248,508,568,288,308,1359.900
13 feb 20248,678,678,448,448,2741.500
12 feb 20248,658,778,658,668,4914.600
09 feb 20248,828,848,768,768,594.600
08 feb 20248,858,858,768,808,6224.500
07 feb 20248,818,848,778,818,6313.700
06 feb 20248,908,908,808,848,6610.200
05 feb 20248,888,888,808,808,625.400
02 feb 20248,878,908,828,878,697.100
01 feb 20248,838,968,838,858,675.900
31 gen 20248,868,888,848,858,679.800
30 gen 20248,848,888,838,878,694.800
29 gen 20248,888,888,828,848,668.800
26 gen 20248,898,928,868,878,694.800
25 gen 20248,908,918,868,898,7110.000
24 gen 20248,998,998,898,898,717.000
23 gen 20249,049,048,868,958,7716.700
22 gen 20248,898,968,898,898,713.500
19 gen 20248,948,968,888,898,7117.500
18 gen 20248,929,008,888,988,8028.800
17 gen 20249,009,008,838,948,7650.100
16 gen 20248,949,008,938,978,7924.000
*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...