Italia markets close in 7 hours 4 minutes

Kennedy-Wilson Holdings, Inc. (KW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,76+0,02 (+0,23%)
Alla chiusura: 04:00PM EDT
8,73 -0,03 (-0,34%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20248,888,928,698,768,761.225.600
01 mag 20248,608,978,568,748,74768.600
30 apr 20248,518,668,508,598,591.191.400
29 apr 20248,618,748,608,648,64708.300
26 apr 20248,538,668,498,508,50538.600
25 apr 20248,428,518,408,468,46890.000
24 apr 20248,518,608,338,498,491.110.000
23 apr 20248,508,768,508,588,581.302.600
22 apr 20248,518,588,428,528,52994.800
19 apr 20248,338,578,338,508,501.388.500
18 apr 20248,288,398,248,388,381.352.500
17 apr 20248,178,358,158,218,211.162.700
16 apr 20248,078,248,028,098,091.017.400
15 apr 20248,348,538,058,188,181.408.400
12 apr 20248,508,628,308,358,351.074.100
11 apr 20248,548,608,328,498,491.014.800
10 apr 20248,568,578,278,498,491.442.800
09 apr 20248,478,948,478,918,911.306.900
08 apr 20248,338,488,288,458,45935.900
05 apr 20248,388,468,208,248,24707.800
04 apr 20248,508,698,418,478,47951.000
03 apr 20248,308,438,298,398,39885.000
02 apr 20248,378,518,158,348,341.511.500
01 apr 20248,668,668,468,508,50868.800
28 mar 20248,408,618,408,588,581.217.000
27 mar 20247,908,347,908,338,331.385.600
27 mar 20240.24 Dividendo
26 mar 20248,498,498,038,057,811.929.800
25 mar 20248,328,518,328,418,16943.000
22 mar 20248,468,578,238,268,011.410.100
21 mar 20248,428,598,318,488,231.149.900
20 mar 20248,158,388,068,338,081.545.700
19 mar 20248,208,288,078,167,921.458.800
18 mar 20248,348,468,188,247,991.330.000
15 mar 20247,988,407,968,378,127.033.800
14 mar 20248,278,277,858,037,792.371.600
13 mar 20248,218,498,168,308,051.540.800
12 mar 20248,338,338,098,247,992.227.300
11 mar 20248,388,458,198,308,052.613.200
08 mar 20248,678,808,478,488,231.851.800
07 mar 20248,548,778,518,538,281.361.000
06 mar 20248,438,698,408,478,221.331.100
05 mar 20248,628,688,328,378,121.593.200
04 mar 20248,738,748,518,708,441.586.000
01 mar 20248,778,918,568,808,541.687.700
29 feb 20248,598,868,588,788,521.640.000
28 feb 20248,418,688,308,448,191.495.200
27 feb 20248,458,698,308,528,272.081.600
26 feb 20249,279,278,408,458,202.811.600
23 feb 20249,539,609,349,349,062.122.000
22 feb 20249,8210,009,329,529,242.040.900
21 feb 202410,1210,2010,0510,139,83790.700
20 feb 202410,0710,259,9210,179,871.099.100
16 feb 202410,0610,2410,0610,139,83778.600
15 feb 202410,1410,3710,1410,259,941.143.700
14 feb 20249,759,999,729,989,681.060.500
13 feb 20249,9010,209,659,719,421.368.900
12 feb 202410,0210,3810,0210,3410,03942.200
09 feb 20249,8210,019,779,979,67913.300
08 feb 20249,549,879,509,829,53917.800
07 feb 20249,859,859,479,569,271.296.200
06 feb 20249,699,909,579,769,471.183.700
05 feb 20249,9210,099,729,729,431.250.300
02 feb 202410,1110,209,9410,119,811.000.400
01 feb 202410,4310,4310,0410,309,991.270.000
31 gen 202410,9810,9810,4110,4510,142.853.200
30 gen 202410,9811,0610,8510,9510,62637.600
29 gen 202410,9011,0710,8111,0510,72599.200
26 gen 202411,1911,2910,9210,9210,59680.500
25 gen 202411,2211,2710,9711,1210,79858.300
24 gen 202411,3711,4010,9811,0410,71840.500
23 gen 202411,6311,7611,1311,2510,911.213.600
22 gen 202411,3211,5211,2211,4811,141.031.000
19 gen 202410,9311,1910,8211,1910,861.142.700
18 gen 202411,1111,1310,6610,9110,581.050.700
17 gen 202411,3111,3110,8411,0010,671.255.000
16 gen 202411,7111,8111,5311,5511,21881.900
12 gen 202411,8212,0211,7011,8211,47780.900
11 gen 202411,5011,6511,3611,6411,29917.200
10 gen 202411,7011,7111,5611,6111,26749.700
09 gen 202411,7911,7911,6611,7111,36929.300
08 gen 202411,6712,0511,6411,9711,61807.300
05 gen 202411,7612,0411,6711,7311,38799.400
04 gen 202411,9112,0311,8311,9011,551.000.700
03 gen 202412,2912,2911,9112,0011,641.118.600
02 gen 202412,3112,7412,2012,4912,121.144.600
29 dic 202312,4012,4612,3412,3812,01962.700
28 dic 202312,3312,5412,3012,4812,11684.800
28 dic 20230.24 Dividendo
27 dic 202312,6012,6712,4912,5611,95749.700
26 dic 202312,5912,6112,4212,5811,97577.300
22 dic 202312,4712,5912,3612,5211,91984.400
21 dic 202312,4812,5312,2812,4511,851.415.100
20 dic 202312,4112,6712,3412,3811,781.512.700
19 dic 202312,4412,5712,3612,4411,841.328.500
18 dic 202312,8112,8112,3512,3611,761.510.600
15 dic 202313,1313,2412,6912,6912,086.602.000
14 dic 202312,8413,2712,8413,1312,501.670.800
13 dic 202311,8312,5911,7612,5111,911.872.800
12 dic 202311,7711,8911,5911,7911,221.094.400
*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...