Italia markets close in 8 hours 10 minutes

Kenvue Inc. (KVUE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,35-0,09 (-0,46%)
Alla chiusura: 04:00PM EDT
19,45 +0,10 (+0,52%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202419,4719,5519,1419,3519,3524.363.700
23 mag 202419,8619,9019,3819,4419,4416.089.700
22 mag 202419,8820,1319,8119,8819,8815.202.600
21 mag 202419,9320,1019,6719,9719,9727.778.900
20 mag 202420,5020,5519,8819,9019,9024.636.700
17 mag 202420,7220,7420,3820,4720,4731.071.000
16 mag 202420,6520,9420,5120,6020,6071.519.400
15 mag 202420,2020,7520,1220,5420,5497.658.200
14 mag 202420,5020,9520,3920,6320,6321.289.500
13 mag 202420,3020,7820,1720,3620,3620.853.100
10 mag 202420,5920,6120,3320,5420,5415.019.500
09 mag 202420,5120,6120,3620,5420,5414.394.600
08 mag 202420,0820,6819,9920,4520,4524.428.800
07 mag 202419,4520,2319,4520,0820,0830.039.600
07 mag 20240.2 Dividendo
06 mag 202419,3219,3818,9319,0818,8826.549.600
03 mag 202419,0919,3519,0819,2019,0015.941.000
02 mag 202418,9419,2618,9419,1218,9222.724.700
01 mag 202418,8919,0118,6418,8518,6512.771.100
30 apr 202418,9119,0618,7418,8218,6226.872.700
29 apr 202418,8519,0818,7719,0618,8613.240.500
26 apr 202419,0019,0818,8318,8618,6615.454.700
25 apr 202419,2219,3018,9919,0218,8214.246.300
24 apr 202419,2719,3519,1019,1318,9322.713.800
23 apr 202419,6019,7219,2619,3719,1719.765.100
22 apr 202419,5819,7119,1819,5819,3717.453.800
19 apr 202419,4919,6919,3919,5819,379.506.100
18 apr 202419,3719,6119,2619,5819,3711.215.700
17 apr 202419,3319,3519,0519,2719,0710.022.900
16 apr 202419,0819,1718,8519,1118,9120.306.600
15 apr 202419,3019,3519,0119,1318,9313.423.300
12 apr 202419,4419,5419,1119,1318,939.414.800
11 apr 202419,9619,9819,3519,4519,2525.410.000
10 apr 202420,1420,2920,0120,2420,0311.808.100
09 apr 202420,0920,4519,9920,3520,1410.106.700
08 apr 202420,2520,2620,0520,0619,859.262.800
05 apr 202420,1220,3120,0520,2520,0411.313.100
04 apr 202420,5120,5820,1520,1719,9612.183.400
03 apr 202420,7520,7820,2320,3420,1315.066.200
02 apr 202421,2521,3020,8020,8220,6015.495.100
01 apr 202421,4421,4821,1121,2321,0110.457.500
28 mar 202421,5821,5821,3621,4621,2414.405.400
27 mar 202421,0121,4620,9821,4521,2313.286.700
26 mar 202420,7221,0220,6420,9320,7114.484.300
25 mar 202420,7120,9120,5720,6520,4311.924.700
22 mar 202420,7820,8720,5420,6020,3810.408.800
21 mar 202420,4220,9220,4220,7120,4918.323.600
20 mar 202420,1620,4220,0820,4120,2013.173.300
19 mar 202420,3420,4020,1020,2019,9918.217.300
18 mar 202420,1120,3819,9720,2019,9918.907.400
15 mar 202419,8020,4219,8020,3420,1368.561.900
14 mar 202420,2620,3719,9220,0719,8618.494.000
13 mar 202420,2020,5520,2020,4120,2023.717.400
12 mar 202420,1920,3920,1220,1419,9312.156.700
11 mar 202420,0620,3420,0220,1519,9412.106.400
08 mar 202419,6920,1319,6720,0219,8111.932.400
07 mar 202419,6920,2319,6719,8019,5922.510.900
06 mar 202419,0019,7618,9919,5819,3717.447.900
05 mar 202418,9119,2018,8319,0118,8119.216.100
04 mar 202418,7619,0818,6118,9618,7618.745.500
01 mar 202418,8218,9418,6918,8218,6214.047.900
29 feb 202419,1619,2618,9019,0018,8019.298.500
28 feb 202418,9319,1718,7119,1418,9416.447.700
27 feb 202418,9118,9718,7218,9218,7215.954.200
26 feb 202419,1419,1418,8418,9418,7417.420.200
23 feb 202419,1519,3319,0519,1818,9813.774.600
22 feb 202419,2619,3218,9519,1918,9911.359.000
21 feb 202419,1019,3318,9019,3019,1012.660.700
20 feb 202418,9919,1318,8519,0618,8615.817.600
16 feb 202419,0119,1018,9219,0518,8516.387.200
15 feb 202419,1119,2619,0019,0518,8518.646.500
14 feb 202419,2219,3619,0119,0918,8915.853.000
13 feb 202419,4019,5819,0919,2519,0516.678.500
13 feb 20240.2 Dividendo
12 feb 202419,4719,6419,3119,5919,1917.750.800
09 feb 202419,2019,6119,0819,3318,9324.589.600
08 feb 202419,8520,0519,3019,3318,9344.119.600
07 feb 202420,7420,7420,4120,5220,1026.170.300
06 feb 202420,4420,7520,4020,6020,1813.267.100
05 feb 202420,7520,7520,2520,4820,0612.643.400
02 feb 202420,7220,9220,6320,8320,4012.677.200
01 feb 202420,7821,0020,5420,8920,4611.400.600
31 gen 202420,9520,9620,7320,7620,3313.225.600
30 gen 202420,9520,9820,7120,8720,4410.593.500
29 gen 202420,8421,1120,8221,0420,6110.817.100
26 gen 202420,8920,9920,7920,8420,4114.121.400
25 gen 202420,6020,7920,4420,7520,3212.613.600
24 gen 202420,8720,9820,4120,4320,0112.345.100
23 gen 202420,5920,9820,5620,9120,4816.013.200
22 gen 202420,5220,6920,2820,4420,0220.041.600
19 gen 202420,9520,9520,5320,7120,2815.841.200
18 gen 202420,8921,0120,7320,9420,519.154.600
17 gen 202421,0621,2520,9220,9820,5514.488.900
16 gen 202421,4321,5021,0821,2320,7912.962.400
12 gen 202422,0022,0421,4421,5121,0716.986.400
11 gen 202421,6921,9421,4621,9321,4816.607.600
10 gen 202421,8021,9021,5521,7721,3217.925.900
09 gen 202421,5221,8621,5221,8521,4018.106.300
08 gen 202421,2521,6521,2521,6321,1814.321.000
05 gen 202421,0021,4120,9421,3520,9124.853.800
*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...