Italia markets closed

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,77-0,03 (-0,25%)
Al 01:23PM EST. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202311,7711,8411,5311,7711,77188.254
06 feb 202312,0112,2211,7211,8011,80601.900
03 feb 202312,2012,4112,0212,0512,05686.700
02 feb 202312,1712,4812,0812,3212,32877.000
01 feb 202311,4812,0711,4711,9811,981.110.100
31 gen 202311,2011,4511,1711,4511,45683.700
30 gen 202311,2111,3811,1611,1711,17415.000
27 gen 202310,9811,3410,9511,2511,25489.300
26 gen 202311,0711,2010,8010,9910,99595.800
25 gen 202310,7110,9310,5110,8910,89422.100
24 gen 202310,7010,9010,6610,7810,78509.600
23 gen 202310,5910,7810,5210,7210,72531.300
20 gen 202310,5910,6110,3510,6010,60568.200
19 gen 202310,5310,6110,3810,4810,48576.400
18 gen 202311,0011,0410,6710,6710,67641.700
17 gen 202310,9111,2310,8910,9710,97776.900
13 gen 202310,9110,9310,7710,8510,85584.600
12 gen 202310,9711,0810,6811,0711,07723.100
11 gen 202310,9511,0210,7710,8210,82780.500
10 gen 202310,3210,9410,3110,9010,90816.500
09 gen 202310,6310,7510,2410,3410,34890.200
06 gen 202310,3610,6110,3010,5510,55751.400
05 gen 202310,1510,359,9910,2810,28500.100
04 gen 202310,0610,3710,0610,2110,21745.600
03 gen 202310,2910,509,8710,0310,031.100.800
30 dic 20229,9410,369,7210,3210,32991.700
29 dic 20229,7210,119,6710,0710,07861.600
28 dic 20229,469,739,379,659,65945.900
27 dic 20229,389,599,279,499,49894.300
23 dic 20229,209,519,189,449,44654.700
22 dic 20229,329,448,909,209,201.275.200
21 dic 20229,609,659,399,449,44691.900
20 dic 20229,289,599,249,529,521.393.800
19 dic 20229,229,349,059,329,321.319.400
16 dic 20229,059,249,029,219,211.912.900
15 dic 20229,269,389,109,199,191.311.800
14 dic 20229,509,679,409,529,52766.500
13 dic 20229,689,759,289,399,39936.300
12 dic 20229,129,278,979,269,26697.300
09 dic 20229,259,319,029,069,06845.300
08 dic 20229,309,449,199,299,29517.900
07 dic 20229,309,369,079,229,22623.500
06 dic 20229,489,559,259,329,32654.800
05 dic 20229,839,889,499,519,51856.400
02 dic 20229,539,969,509,909,90668.700
01 dic 20229,569,899,549,729,72681.700
30 nov 20229,239,609,009,529,521.711.200
29 nov 20229,139,409,109,159,15595.800
28 nov 20229,259,369,099,129,12850.400
25 nov 20229,309,449,219,359,35283.600
23 nov 20229,219,499,219,329,32576.400
22 nov 20229,499,499,239,269,26627.900
21 nov 20229,389,479,259,449,44745.900
18 nov 20229,789,839,359,449,44956.100
17 nov 20229,919,989,499,579,571.152.700
16 nov 202210,6610,7010,1110,1510,151.097.700
15 nov 202210,5010,8610,4210,7510,751.180.000
14 nov 202210,9411,0010,2310,2410,241.003.300
11 nov 202210,9311,0910,8410,9710,97675.200
10 nov 202210,6611,1410,6611,0211,02880.400
09 nov 202210,7310,7310,1010,1510,15782.700
08 nov 202210,9411,2710,6710,8010,80717.000
07 nov 202210,8311,1710,8310,9910,991.194.600
04 nov 20229,9110,799,6310,7910,791.632.200
03 nov 202210,6110,9110,5310,8010,80873.800
02 nov 202211,3111,3310,7810,7810,78657.300
01 nov 202211,2911,4211,1911,3211,32724.400
31 ott 202211,0111,2110,9311,0811,08670.700
28 ott 202210,7511,1410,5111,0911,09820.100
27 ott 202210,6010,9110,6010,7210,72561.500
26 ott 202210,5510,7810,4510,4910,49897.600
25 ott 202210,4610,8310,3210,4710,471.197.600
24 ott 202210,3510,5710,2210,4210,42700.900
21 ott 202210,0910,319,9410,2310,23715.300
20 ott 202210,0810,2610,0010,0610,06572.200
19 ott 20229,9610,259,8610,0410,04872.700
18 ott 202210,2410,4010,0210,1210,12965.000
17 ott 20229,6710,089,639,989,981.007.700
14 ott 20229,839,939,239,369,36781.100
13 ott 20229,089,819,069,759,751.050.600
12 ott 20229,579,579,239,319,31817.500
11 ott 20229,789,949,489,639,63808.000
10 ott 202210,0410,219,829,839,83813.800
07 ott 202210,0310,069,849,989,98624.800
06 ott 202210,4810,5510,1510,1810,18701.000
05 ott 202210,6310,7110,3010,5710,571.108.900
04 ott 202210,7110,8810,6810,8110,811.067.400
03 ott 202210,2910,5910,2010,4410,44929.600
30 set 202210,3910,5210,1310,1610,16759.000
29 set 202210,7310,7610,2010,3910,39707.400
28 set 202210,5110,9710,2010,9110,91750.100
27 set 202210,8510,9910,4410,5010,50595.700
26 set 202211,1211,3110,7610,7710,77723.800
23 set 202211,8711,8711,1411,2511,25995.500
22 set 202212,0212,1711,7312,1112,11719.100
21 set 202212,1012,4512,0012,0712,07735.700
20 set 202211,9111,9711,7611,9011,90521.300
19 set 202212,0912,3911,8512,0812,08667.400
16 set 202211,8312,2411,6912,1312,132.281.800
15 set 202212,1712,3011,9812,0612,06680.500
*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...