Italia markets close in 2 hours 23 minutes
FTSE MIB
33.640,54 +331,77 (+1,00%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,61 -0,12 (-0,15%) Bitcoin EUR
56.888,24 -3.070,90 (-5,12%)
Kite Realty Group Trust (KRG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 21,95 | 22,03 | 21,75 | 21,92 | 21,92 | 2.439.000 |
| 20 giu 2024 | 21,67 | 21,91 | 21,63 | 21,85 | 21,85 | 995.000 |
| 18 giu 2024 | 21,93 | 21,95 | 21,79 | 21,81 | 21,81 | 1.085.400 |
| 17 giu 2024 | 21,86 | 22,01 | 21,76 | 21,87 | 21,87 | 1.187.400 |
| 14 giu 2024 | 21,89 | 22,08 | 21,77 | 21,96 | 21,96 | 1.210.000 |
| 13 giu 2024 | 22,01 | 22,35 | 21,99 | 22,01 | 22,01 | 1.318.300 |
| 12 giu 2024 | 22,52 | 22,75 | 22,00 | 22,05 | 22,05 | 1.440.300 |
| 11 giu 2024 | 21,85 | 22,09 | 21,80 | 21,99 | 21,99 | 1.379.000 |
| 10 giu 2024 | 21,93 | 22,11 | 21,62 | 22,05 | 22,05 | 1.837.400 |
| 07 giu 2024 | 22,00 | 22,26 | 21,89 | 22,15 | 22,15 | 1.441.900 |
| 06 giu 2024 | 21,86 | 22,33 | 21,80 | 22,27 | 22,27 | 1.006.000 |
| 05 giu 2024 | 22,04 | 22,10 | 21,85 | 21,97 | 21,97 | 781.900 |
| 04 giu 2024 | 22,12 | 22,31 | 21,99 | 22,02 | 22,02 | 1.154.200 |
| 03 giu 2024 | 22,00 | 22,20 | 21,92 | 22,17 | 22,17 | 1.037.100 |
| 31 mag 2024 | 21,59 | 21,95 | 21,50 | 21,92 | 21,92 | 1.761.600 |
| 30 mag 2024 | 21,03 | 21,48 | 21,03 | 21,43 | 21,43 | 1.619.100 |
| 29 mag 2024 | 20,76 | 20,94 | 20,74 | 20,86 | 20,86 | 1.488.600 |
| 28 mag 2024 | 21,25 | 21,34 | 20,97 | 20,98 | 20,98 | 1.724.200 |
| 24 mag 2024 | 21,18 | 21,18 | 20,98 | 21,02 | 21,02 | 1.414.900 |
| 23 mag 2024 | 21,12 | 21,15 | 20,91 | 21,00 | 21,00 | 1.678.300 |
| 22 mag 2024 | 21,11 | 21,39 | 21,05 | 21,21 | 21,21 | 1.673.300 |
| 21 mag 2024 | 21,03 | 21,17 | 20,96 | 21,14 | 21,14 | 781.300 |
| 20 mag 2024 | 21,19 | 21,20 | 20,95 | 21,05 | 21,05 | 1.798.700 |
| 17 mag 2024 | 21,05 | 21,25 | 20,92 | 21,23 | 21,23 | 1.436.000 |
| 16 mag 2024 | 21,14 | 21,21 | 21,02 | 21,05 | 21,05 | 793.900 |
| 15 mag 2024 | 21,20 | 21,24 | 20,92 | 21,14 | 21,14 | 1.266.500 |
| 14 mag 2024 | 21,17 | 21,25 | 20,89 | 20,91 | 20,91 | 1.234.900 |
| 13 mag 2024 | 21,21 | 21,22 | 20,91 | 20,98 | 20,98 | 1.066.400 |
| 10 mag 2024 | 21,27 | 21,40 | 21,03 | 21,09 | 21,09 | 1.063.200 |
| 09 mag 2024 | 21,33 | 21,40 | 21,12 | 21,25 | 21,25 | 1.007.000 |
| 08 mag 2024 | 21,35 | 21,43 | 21,11 | 21,22 | 21,22 | 1.059.900 |
| 07 mag 2024 | 21,19 | 21,76 | 21,17 | 21,57 | 21,57 | 1.723.900 |
| 06 mag 2024 | 21,20 | 21,32 | 20,95 | 21,04 | 21,04 | 1.329.500 |
| 03 mag 2024 | 21,69 | 21,83 | 20,87 | 21,07 | 21,07 | 2.146.700 |
| 02 mag 2024 | 21,69 | 21,84 | 21,29 | 21,39 | 21,39 | 2.364.600 |
| 01 mag 2024 | 21,87 | 22,04 | 21,26 | 21,42 | 21,42 | 2.464.800 |
| 30 apr 2024 | 21,54 | 22,16 | 21,52 | 21,80 | 21,80 | 2.375.900 |
| 29 apr 2024 | 21,38 | 21,72 | 21,34 | 21,70 | 21,70 | 1.403.900 |
| 26 apr 2024 | 21,51 | 21,65 | 21,26 | 21,26 | 21,26 | 850.200 |
| 25 apr 2024 | 21,57 | 21,65 | 21,38 | 21,40 | 21,40 | 1.190.200 |
| 24 apr 2024 | 21,55 | 21,82 | 21,39 | 21,72 | 21,72 | 1.857.700 |
| 23 apr 2024 | 21,30 | 21,87 | 21,16 | 21,69 | 21,69 | 3.506.200 |
| 22 apr 2024 | 20,96 | 21,36 | 20,86 | 21,35 | 21,35 | 1.481.200 |
| 19 apr 2024 | 20,56 | 21,01 | 20,50 | 20,89 | 20,89 | 3.042.600 |
| 18 apr 2024 | 20,32 | 20,61 | 20,18 | 20,56 | 20,56 | 2.533.800 |
| 17 apr 2024 | 20,00 | 20,20 | 19,89 | 20,09 | 20,09 | 1.952.000 |
| 16 apr 2024 | 19,88 | 19,97 | 19,64 | 19,92 | 19,92 | 2.913.600 |
| 15 apr 2024 | 20,19 | 20,29 | 19,88 | 20,02 | 20,02 | 1.002.300 |
| 12 apr 2024 | 20,13 | 20,38 | 20,03 | 20,20 | 20,20 | 1.524.100 |
| 11 apr 2024 | 19,97 | 20,23 | 19,83 | 20,18 | 20,18 | 1.694.800 |
| 10 apr 2024 | 20,19 | 20,22 | 19,80 | 19,92 | 19,92 | 1.971.100 |
| 09 apr 2024 | 20,73 | 20,85 | 20,57 | 20,79 | 20,79 | 1.209.500 |
| 08 apr 2024 | 20,47 | 20,71 | 20,37 | 20,70 | 20,70 | 1.294.200 |
| 05 apr 2024 | 20,38 | 20,47 | 20,22 | 20,34 | 20,34 | 904.500 |
| 04 apr 2024 | 20,82 | 20,88 | 20,42 | 20,45 | 20,45 | 1.110.500 |
| 04 apr 2024 | 0.25 Dividendo | |||||
| 03 apr 2024 | 20,82 | 20,99 | 20,76 | 20,82 | 20,57 | 1.454.700 |
| 02 apr 2024 | 20,97 | 21,37 | 20,78 | 20,95 | 20,70 | 1.438.000 |
| 01 apr 2024 | 21,71 | 21,76 | 21,17 | 21,19 | 20,94 | 1.076.200 |
| 28 mar 2024 | 21,52 | 21,84 | 21,52 | 21,68 | 21,42 | 1.621.300 |
| 27 mar 2024 | 21,11 | 21,57 | 21,10 | 21,44 | 21,18 | 1.758.600 |
| 26 mar 2024 | 20,92 | 21,06 | 20,82 | 20,91 | 20,66 | 1.476.700 |
| 25 mar 2024 | 21,01 | 21,12 | 20,79 | 20,82 | 20,57 | 1.386.000 |
| 22 mar 2024 | 21,33 | 21,33 | 20,91 | 20,94 | 20,69 | 1.825.400 |
| 21 mar 2024 | 21,05 | 21,32 | 20,99 | 21,28 | 21,02 | 2.535.800 |
| 20 mar 2024 | 20,71 | 21,02 | 20,57 | 20,97 | 20,72 | 2.361.000 |
| 19 mar 2024 | 20,83 | 21,06 | 20,78 | 20,82 | 20,57 | 2.523.900 |
| 18 mar 2024 | 20,76 | 20,97 | 20,69 | 20,88 | 20,63 | 1.791.000 |
| 15 mar 2024 | 20,64 | 20,91 | 20,55 | 20,77 | 20,52 | 2.968.200 |
| 14 mar 2024 | 21,19 | 21,24 | 20,55 | 20,78 | 20,53 | 1.785.100 |
| 13 mar 2024 | 21,20 | 21,47 | 21,16 | 21,29 | 21,03 | 1.466.400 |
| 12 mar 2024 | 21,11 | 21,30 | 21,04 | 21,25 | 20,99 | 1.345.000 |
| 11 mar 2024 | 21,35 | 21,47 | 21,10 | 21,28 | 21,02 | 2.688.400 |
| 08 mar 2024 | 21,56 | 21,77 | 21,25 | 21,34 | 21,08 | 2.125.800 |
| 07 mar 2024 | 21,43 | 21,49 | 21,21 | 21,34 | 21,08 | 1.774.400 |
| 06 mar 2024 | 21,57 | 21,59 | 21,20 | 21,34 | 21,08 | 1.518.600 |
| 05 mar 2024 | 21,36 | 21,66 | 21,27 | 21,44 | 21,18 | 1.390.000 |
| 04 mar 2024 | 21,30 | 21,47 | 21,19 | 21,42 | 21,16 | 1.479.200 |
| 01 mar 2024 | 21,46 | 21,53 | 21,09 | 21,28 | 21,02 | 2.737.900 |
| 29 feb 2024 | 21,64 | 21,65 | 21,05 | 21,41 | 21,15 | 3.584.300 |
| 28 feb 2024 | 20,89 | 21,56 | 20,86 | 21,37 | 21,11 | 1.942.800 |
| 27 feb 2024 | 21,00 | 21,38 | 20,95 | 21,07 | 20,82 | 1.895.400 |
| 26 feb 2024 | 20,96 | 21,07 | 20,80 | 20,83 | 20,58 | 1.578.600 |
| 23 feb 2024 | 21,25 | 21,27 | 21,02 | 21,06 | 20,81 | 1.721.900 |
| 22 feb 2024 | 21,45 | 21,55 | 21,30 | 21,33 | 21,07 | 1.383.200 |
| 21 feb 2024 | 21,25 | 21,56 | 21,13 | 21,49 | 21,23 | 2.251.900 |
| 20 feb 2024 | 21,29 | 21,55 | 21,16 | 21,28 | 21,02 | 1.700.900 |
| 16 feb 2024 | 21,55 | 21,76 | 21,36 | 21,48 | 21,22 | 3.103.700 |
| 15 feb 2024 | 21,38 | 21,85 | 21,38 | 21,85 | 21,59 | 2.218.700 |
| 14 feb 2024 | 21,06 | 21,60 | 20,79 | 21,18 | 20,93 | 5.052.400 |
| 13 feb 2024 | 21,05 | 21,56 | 20,72 | 21,49 | 21,23 | 3.840.600 |
| 12 feb 2024 | 21,48 | 21,80 | 21,45 | 21,67 | 21,41 | 3.346.400 |
| 09 feb 2024 | 21,58 | 21,64 | 21,36 | 21,50 | 21,24 | 2.082.600 |
| 08 feb 2024 | 21,34 | 21,74 | 21,28 | 21,64 | 21,38 | 1.791.000 |
| 07 feb 2024 | 21,61 | 21,63 | 21,35 | 21,38 | 21,12 | 1.465.700 |
| 06 feb 2024 | 21,07 | 21,61 | 21,01 | 21,54 | 21,28 | 1.707.800 |
| 05 feb 2024 | 21,12 | 21,37 | 20,92 | 21,09 | 20,84 | 1.824.400 |
| 02 feb 2024 | 21,35 | 21,61 | 21,13 | 21,49 | 21,23 | 1.383.500 |
| 01 feb 2024 | 21,37 | 21,75 | 21,27 | 21,72 | 21,46 | 1.379.100 |
| 31 gen 2024 | 21,85 | 21,93 | 21,33 | 21,40 | 21,14 | 1.703.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.