Italia markets close in 3 hours 7 minutes

Kilroy Realty Corporation (KRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,23-0,48 (-1,42%)
Alla chiusura: 04:00PM EDT
33,23 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202433,1133,3532,6733,2333,23713.200
24 apr 202433,4233,7533,1433,7133,71723.500
23 apr 202433,4034,3333,3233,7333,73589.200
22 apr 202433,1033,5832,8733,4233,42636.300
19 apr 202432,6733,1632,6733,0933,09917.600
18 apr 202432,6532,9932,3232,6732,67671.400
17 apr 202432,5032,9232,3632,4032,40715.700
16 apr 202432,5632,9031,9032,3932,39892.300
15 apr 202433,7233,8232,7732,9532,95869.200
12 apr 202433,8733,8733,1833,4733,47883.700
11 apr 202433,4634,0133,1933,9933,991.036.900
10 apr 202434,3734,5332,9733,2433,24716.200
09 apr 202435,0735,9735,0735,8735,87840.400
08 apr 202434,5035,0334,4434,9434,94564.200
05 apr 202433,7934,3633,4934,1434,14799.000
04 apr 202435,1835,4534,0034,1034,10666.700
03 apr 202434,4535,1634,3234,7134,71820.000
02 apr 202434,6534,7234,0834,7034,70830.300
01 apr 202436,5836,5835,0335,1635,16939.400
28 mar 202436,3836,9636,1536,4336,43951.100
27 mar 202435,5636,1735,4736,1236,121.178.900
27 mar 20240.54 Dividendo
26 mar 202436,5336,5535,6435,7035,161.223.500
25 mar 202435,7636,3935,7636,2635,711.304.100
22 mar 202437,4938,0135,6235,7635,221.035.900
21 mar 202436,6137,7536,3837,4936,921.713.400
20 mar 202434,9736,2734,7336,1835,63802.000
19 mar 202434,7435,2034,6635,1434,61826.700
18 mar 202434,8135,0634,4534,9634,43707.800
15 mar 202434,1635,1634,1634,6734,152.399.100
14 mar 202435,0235,0233,9634,3833,86849.400
13 mar 202435,3735,9935,2635,2934,76536.800
12 mar 202435,3735,7134,7035,3134,78792.500
11 mar 202436,1236,5535,5035,5234,98895.800
08 mar 202436,7637,3236,3036,3235,77780.000
07 mar 202436,3136,6036,0736,3735,82564.100
06 mar 202437,4637,4635,7336,0235,48959.300
05 mar 202436,7337,7436,5736,8636,301.517.300
04 mar 202436,7337,6936,2537,1836,621.009.500
01 mar 202437,5637,8236,5736,6936,141.779.200
29 feb 202436,7038,3136,5237,8937,322.399.100
28 feb 202435,3836,7035,3436,1035,55981.800
27 feb 202435,8236,0835,4835,8235,28646.400
26 feb 202435,6936,1035,1335,3034,77623.300
23 feb 202436,4536,4735,8435,8635,32617.300
22 feb 202436,2236,7835,9136,4435,891.245.900
21 feb 202435,8236,3135,7036,2235,67939.900
20 feb 202435,8136,2535,4536,1735,621.197.700
16 feb 202435,2336,4834,7836,2635,71814.800
15 feb 202434,4635,9734,4135,9635,42869.400
14 feb 202433,8834,2533,5433,9633,451.211.100
13 feb 202433,8634,6032,6933,2832,781.420.700
12 feb 202435,0336,1335,0235,6735,131.022.900
09 feb 202434,9335,2734,3634,7234,191.087.800
08 feb 202434,2135,1734,1734,9734,44960.700
07 feb 202434,0134,6833,1534,3133,791.580.100
06 feb 202433,5634,2832,9733,9433,432.408.600
05 feb 202434,1334,8133,8834,4233,901.324.800
02 feb 202434,4935,2333,9334,8834,351.944.700
01 feb 202435,8235,8233,7335,2034,673.242.400
31 gen 202437,8238,0035,5935,7635,222.166.900
30 gen 202439,0939,2137,8638,0037,43997.300
29 gen 202438,9339,6238,6339,4838,88738.400
26 gen 202439,1039,4138,7538,9338,34741.300
25 gen 202439,4439,7338,6938,9138,321.077.700
24 gen 202439,8639,8638,3738,6638,08872.000
23 gen 202439,8040,1038,6938,9438,35814.400
22 gen 202439,2039,5138,9239,3638,761.126.700
19 gen 202437,8338,9937,2838,9138,321.141.600
18 gen 202438,3738,4737,3937,5737,00955.100
17 gen 202438,5839,0037,5538,2837,701.130.000
16 gen 202439,8840,1439,2839,5838,981.003.100
12 gen 202441,2841,5440,2040,4139,801.468.300
11 gen 202441,2941,7440,2940,5039,891.710.500
10 gen 202441,2542,2041,2341,5440,911.304.700
09 gen 202440,5441,3640,2341,1540,531.325.700
08 gen 202440,2041,2340,0841,0340,411.209.000
05 gen 202438,8240,5438,5940,2639,652.114.800
04 gen 202438,6039,5738,2939,3938,79762.500
03 gen 202439,8139,8138,5538,7138,12991.600
02 gen 202439,9041,2339,8640,7340,11623.900
29 dic 202340,4940,7939,8439,8439,24938.600
28 dic 202339,9640,9739,8240,9340,31738.700
28 dic 20230.54 Dividendo
27 dic 202341,3541,4740,5840,7539,60657.200
26 dic 202341,0441,5340,7841,4040,23532.000
22 dic 202341,4341,9340,5240,8139,66460.300
21 dic 202341,5741,8340,5041,0339,87664.900
20 dic 202340,9742,6340,9140,9239,771.168.100
19 dic 202340,9041,2240,6140,9339,781.161.500
18 dic 202341,1741,5040,2140,5339,391.014.000
15 dic 202342,7142,9940,9840,9939,843.328.500
14 dic 202340,8543,3740,8543,0041,792.116.900
13 dic 202337,6640,2637,2439,6738,551.638.500
12 dic 202338,1538,1537,5237,5636,501.314.300
11 dic 202338,4438,6038,0138,1737,09778.500
08 dic 202338,2238,6137,7638,5937,501.881.700
07 dic 202336,5338,6036,5338,5937,502.549.900
06 dic 202336,3437,4636,3436,5935,561.692.300
05 dic 202335,5935,7634,9935,7534,741.482.700
*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...