Italia markets close in 37 minutes

Joint Stock Company Kaspi.kz (KSPI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,75+0,55 (+0,46%)
In data: 10:51AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024120,00121,80119,50120,75120,7533.270
10 mag 2024123,50123,78119,73120,20120,20102.700
09 mag 2024118,78123,44118,75122,09122,09185.900
08 mag 2024120,15120,56117,82118,27118,2787.600
07 mag 2024121,34121,89118,01120,52120,52122.700
06 mag 2024119,73123,01119,21120,33120,33108.700
03 mag 2024117,00120,54116,64118,46118,46153.100
02 mag 2024117,22117,97115,06116,53116,53108.900
01 mag 2024115,87118,83114,83115,46115,46439.600
30 apr 2024115,61120,00115,02117,76117,76343.200
29 apr 2024120,21120,36115,00116,07116,07158.200
26 apr 2024117,00121,72116,14120,12120,12233.500
25 apr 2024113,54118,34111,16116,32116,32244.400
24 apr 2024122,19124,08115,88116,20116,20280.500
23 apr 2024117,50123,17114,95122,99122,99347.900
22 apr 2024119,10122,56114,28115,18115,18496.100
19 apr 2024112,23116,31110,89115,72115,72294.000
18 apr 2024114,84116,23111,42112,23112,23434.400
17 apr 2024112,59117,15112,59114,06114,06382.300
16 apr 2024111,00114,20108,58112,20112,20276.800
15 apr 2024112,99113,97110,01111,23111,23223.100
12 apr 2024115,00115,00111,38111,91111,91187.100
12 apr 20241.902 Dividendo
11 apr 2024116,17119,38115,82116,10114,20241.200
10 apr 2024115,42120,79115,42116,16114,26434.600
09 apr 2024123,66124,34114,71118,16116,22689.100
08 apr 2024132,88132,88119,50123,50121,48762.400
05 apr 2024131,75134,04130,75132,76130,59623.400
04 apr 2024135,40136,17128,10131,85129,691.104.400
03 apr 2024132,00136,07131,14135,14132,93589.300
02 apr 2024129,66131,99127,52131,84129,68969.000
01 apr 2024129,95131,72125,96130,98128,83969.200
28 mar 2024126,00129,05124,46128,64126,53574.600
27 mar 2024124,70126,65123,68125,92123,86464.800
26 mar 2024121,38124,28121,38123,89121,86668.400
25 mar 2024123,91124,44118,82120,79118,81446.400
22 mar 2024119,96123,31119,02121,89119,89408.000
21 mar 2024119,83120,70118,10120,05118,08419.000
20 mar 2024114,39119,72113,95119,03117,08239.600
19 mar 2024114,00115,00113,23114,97113,09141.600
18 mar 2024111,10114,87111,09114,05112,18225.900
15 mar 2024114,70114,70110,01112,65110,80230.300
14 mar 2024112,00115,14111,06114,87112,99200.400
13 mar 2024109,80112,39108,68111,11109,29278.600
12 mar 2024106,00110,55105,46109,84108,04332.600
11 mar 2024107,09108,40104,62105,16103,44200.600
08 mar 2024104,91108,59104,75106,32104,58194.500
07 mar 2024107,60107,64104,01105,68103,95234.600
06 mar 2024103,90110,72103,47109,12107,33625.300
05 mar 2024105,59106,00102,14104,30102,59256.500
04 mar 2024106,39109,17104,36106,59104,84225.800
01 mar 2024104,09106,68103,01106,23104,49187.200
29 feb 2024104,33106,03103,06103,99102,29220.100
28 feb 2024102,80104,74102,10103,49101,79126.800
27 feb 2024103,51104,64102,01104,23102,52124.200
26 feb 2024104,01105,94102,54103,33101,64207.300
23 feb 2024101,45105,99101,45103,47101,77143.700
22 feb 2024100,50100,8999,89100,1498,5072.300
21 feb 202499,00100,5099,0099,8998,25242.600
20 feb 202495,82102,8992,77100,3198,67281.200
16 feb 202494,7696,1594,2495,5593,98126.600
15 feb 202491,9094,8991,7094,3492,791.159.100
14 feb 202489,3591,9089,0191,0089,511.159.100
13 feb 202486,6887,8486,3787,6986,25141.200
12 feb 202487,8087,8885,0287,0285,59163.700
09 feb 202487,5590,6986,8389,6188,14194.500
08 feb 202490,0090,0086,0187,6486,20194.700
07 feb 202490,4290,5989,1390,0088,5367.800
06 feb 202491,7892,5490,5890,9589,4699.400
05 feb 202493,0093,0090,0590,8789,38198.000
02 feb 202491,5192,8291,1092,1090,59103.700
01 feb 202491,8092,5091,7791,8990,38183.000
31 gen 202490,9793,0090,9791,4589,95511.500
30 gen 202491,4992,0090,4091,1089,61235.000
29 gen 202489,3093,0089,0092,5090,98695.400
26 gen 202491,6291,6789,8990,6689,17262.300
25 gen 202491,0091,4089,9990,7189,22120.600
24 gen 202492,0592,2589,9991,1289,63381.000
23 gen 202491,1491,9890,9791,0089,51340.300
22 gen 202491,2593,1689,6491,1489,651.019.600
19 gen 202492,5095,9790,7495,9794,403.410.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.