Italia markets close in 33 minutes

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,93+0,10 (+0,56%)
In data: 10:57AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202417,7918,1217,7517,9317,93193.728
22 apr 202417,9918,0317,6217,8317,83816.100
19 apr 202417,5118,3917,5118,0218,021.217.500
18 apr 202417,7818,0317,5617,6117,61722.200
17 apr 202417,8017,9017,3817,7517,75707.800
16 apr 202417,5817,8317,2917,6317,631.271.900
15 apr 202418,2718,4217,6417,7417,741.455.300
12 apr 202418,2618,8317,9718,2118,211.579.100
11 apr 202418,1318,4217,7018,2318,231.237.300
10 apr 202417,7918,4017,4918,1018,101.399.200
09 apr 202418,3218,4918,1518,3318,331.085.000
08 apr 202417,9018,8517,8518,5118,511.412.600
05 apr 202417,6017,9317,5617,8017,80853.800
04 apr 202418,3718,6017,6017,6417,64866.300
03 apr 202418,0418,1817,7618,1018,10799.200
02 apr 202418,2418,3418,0018,0518,05961.700
01 apr 202418,5618,8918,3518,3618,361.126.600
28 mar 202418,1618,4718,1618,3818,381.288.200
27 mar 202418,0018,1417,8418,1318,13915.900
26 mar 202417,8017,9217,6217,7917,79708.800
25 mar 202417,6618,0817,5617,7917,79893.500
22 mar 202417,7717,7717,2317,5017,50809.400
21 mar 202417,6417,8817,4517,7717,771.060.200
20 mar 202417,0317,7117,0317,5117,511.098.000
19 mar 202416,9717,2616,9617,1417,14726.600
18 mar 202417,1017,2516,7817,0017,001.002.900
15 mar 202417,3417,6017,0717,1017,102.938.300
14 mar 202417,6017,6617,2017,3817,381.063.900
13 mar 202417,9418,0917,4817,5417,54990.300
12 mar 202418,0718,1617,8817,9317,93834.400
11 mar 202418,5718,6118,0718,1418,14821.000
08 mar 202418,7818,8018,3918,4918,49973.100
07 mar 202418,2818,7718,2118,6318,631.246.000
06 mar 202418,0618,4317,8718,1718,171.147.100
05 mar 202418,0018,3017,7717,8217,821.387.700
04 mar 202418,0518,4017,8818,0018,001.435.500
01 mar 202418,3018,3017,9718,0318,031.448.600
29 feb 202418,4218,6217,9818,2418,242.100.000
28 feb 202418,5918,6818,2618,3418,341.576.500
27 feb 202418,7218,8718,4918,6818,684.947.300
26 feb 202418,2218,6318,0218,5618,564.791.700
23 feb 202417,8918,3217,7718,0518,059.548.400
22 feb 202419,0219,4218,5118,7818,783.279.800
21 feb 202420,4620,6820,0520,1820,18666.700
20 feb 202420,5520,9020,2220,5020,501.093.200
16 feb 202420,6020,9920,2820,7720,771.458.600
15 feb 202421,0921,0920,4520,7020,701.516.800
14 feb 202419,6621,6019,4620,8220,824.243.300
13 feb 202417,9618,3217,6517,8017,801.311.100
12 feb 202418,5018,6218,2018,3818,38911.400
09 feb 202418,0018,3717,8218,2618,26807.100
08 feb 202417,6017,8217,4417,7417,74672.700
07 feb 202417,7417,8617,6417,6717,67726.300
06 feb 202417,4417,7317,3017,7317,73966.500
05 feb 202416,8717,5716,7617,4417,44979.600
02 feb 202417,1317,2316,8317,0417,04779.200
01 feb 202417,0817,2416,7117,2417,24855.900
31 gen 202417,3917,4816,9316,9316,931.062.400
30 gen 202417,5317,6017,1317,2817,28603.800
29 gen 202417,2617,6917,2017,6317,63796.000
26 gen 202417,5017,6817,0717,2017,20749.100
25 gen 202417,4717,6117,1417,4617,46810.200
24 gen 202418,2218,2717,3417,3917,391.339.800
23 gen 202418,6818,8218,0418,0618,06894.700
22 gen 202418,5318,7718,5018,5918,59881.000
19 gen 202418,4518,4518,0918,3518,35668.900
18 gen 202418,4218,6418,3618,5118,51612.000
17 gen 202418,3418,5818,2618,3618,36540.400
16 gen 202419,2919,3518,4818,6618,66691.800
12 gen 202418,6518,9718,4918,9618,96595.900
11 gen 202418,5518,5518,1118,4118,41713.100
10 gen 202418,3118,6818,2118,5818,58916.400
09 gen 202418,2918,4018,0318,1318,13835.500
08 gen 202418,1718,5217,8718,5118,51720.300
05 gen 202418,5318,6418,2718,3018,30772.400
04 gen 202418,7018,8618,3418,5318,53706.800
03 gen 202419,6219,7418,4518,5018,501.800.200
02 gen 202420,2920,4319,5419,7619,76946.000
29 dic 202320,5720,5720,2220,2920,29750.700
28 dic 202320,5020,8220,4420,5920,59575.900
27 dic 202320,5320,8320,4520,6120,61634.900
26 dic 202320,4220,6120,2120,5520,55471.100
22 dic 202320,2920,5620,2620,2920,29736.600
21 dic 202320,2820,5220,0420,2420,24760.200
20 dic 202320,4820,6720,0020,0120,01878.700
19 dic 202320,2820,6320,2820,5720,57927.800
18 dic 202320,3420,5220,0620,2820,28844.800
15 dic 202320,5520,7020,1320,3620,363.531.800
14 dic 202321,3021,4220,1120,3520,351.876.100
13 dic 202320,8321,2420,4921,1621,161.269.300
12 dic 202320,3120,9320,2520,8320,831.043.300
11 dic 202320,4920,5519,9920,3020,301.164.600
08 dic 202320,1420,4720,0820,3920,39582.900
07 dic 202320,0120,1719,6420,1620,16866.200
06 dic 202320,0420,3819,9920,0420,04796.900
05 dic 202320,1720,3020,0020,0520,05935.900
04 dic 202319,4920,2419,4920,2220,221.383.300
01 dic 202319,0719,5418,7619,5319,531.073.900
30 nov 202318,6519,1818,6319,0519,051.253.000
29 nov 202319,3319,5018,5718,6518,651.561.100
*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...