Italia markets closed

Kinaxis Inc. (KXS.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
149,05-0,19 (-0,13%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024148,20150,10148,20149,05149,0539.700
13 giu 2024148,89150,47148,89149,24149,2450.000
12 giu 2024150,58151,88149,59150,25150,2557.200
11 giu 2024149,28149,49147,26148,72148,7241.100
10 giu 2024146,37150,24146,31149,67149,6760.100
07 giu 2024150,43150,79147,39147,45147,4559.700
06 giu 2024149,90151,61149,90151,24151,2433.900
05 giu 2024146,46151,00146,00150,75150,7558.700
04 giu 2024146,36146,36142,82145,28145,2865.400
03 giu 2024145,57147,00143,04145,23145,2376.000
31 mag 2024144,92146,78143,42146,45146,45135.100
30 mag 2024149,47151,58143,39144,14144,1494.900
29 mag 2024148,08151,09147,83150,77150,7758.500
28 mag 2024150,04150,04147,82148,85148,8571.300
27 mag 2024149,71150,10149,01149,05149,0512.200
24 mag 2024151,32152,40149,66149,71149,7126.700
23 mag 2024155,45155,72150,31150,83150,8326.400
22 mag 2024154,71155,92154,71155,12155,1222.200
21 mag 2024155,76156,22154,64154,70154,7044.300
17 mag 2024156,95157,22154,51156,22156,2241.800
16 mag 2024152,01157,82152,01157,81157,8181.800
15 mag 2024150,37152,19149,33152,00152,0076.900
14 mag 2024149,57151,66149,33151,09151,0934.000
13 mag 2024149,65151,60148,71149,62149,6243.800
10 mag 2024151,67153,47148,56149,47149,4763.500
09 mag 2024146,06151,71146,06150,04150,04132.800
08 mag 2024145,11145,99142,24144,31144,31133.000
07 mag 2024151,58151,58145,50145,59145,5977.300
06 mag 2024151,38152,29149,67151,59151,59123.900
03 mag 2024152,08152,88150,87151,38151,3822.300
02 mag 2024153,89153,89149,93150,88150,8841.700
01 mag 2024146,57153,83145,72152,49152,4962.600
30 apr 2024148,64148,95145,93146,59146,5955.300
29 apr 2024150,37150,60148,23148,75148,7575.400
26 apr 2024149,67151,19149,60150,21150,2132.500
25 apr 2024151,04151,27149,33149,56149,5648.900
24 apr 2024153,33155,80150,16151,71151,7151.200
23 apr 2024151,64154,00150,95152,51152,5154.600
22 apr 2024148,93151,71148,17150,92150,9234.700
19 apr 2024151,57153,20147,98148,79148,7962.200
18 apr 2024150,62152,00149,80151,57151,5761.400
17 apr 2024150,60151,93149,49151,68151,6822.400
16 apr 2024149,41152,71149,41150,31150,3138.100
15 apr 2024150,41152,15149,71150,25150,2540.300
12 apr 2024152,92153,50151,37151,37151,3742.400
11 apr 2024151,57153,04150,93153,01153,0148.600
10 apr 2024151,04152,75150,89151,39151,3928.400
09 apr 2024151,76153,14151,60153,10153,1040.900
08 apr 2024152,54152,57150,28151,89151,8921.600
05 apr 2024146,93153,81146,93152,46152,4657.200
04 apr 2024151,91151,91146,78146,91146,9160.800
03 apr 2024151,79152,79149,13150,00150,0047.700
02 apr 2024153,00153,01150,51152,52152,5252.000
01 apr 2024154,00155,13153,00153,37153,3745.700
28 mar 2024153,50154,42153,40154,00154,0057.200
27 mar 2024151,86153,04150,51152,94152,9454.200
26 mar 2024151,65151,99150,28150,33150,3354.800
25 mar 2024149,97151,15149,50150,26150,2627.600
22 mar 2024153,02153,02149,39150,52150,5244.300
21 mar 2024152,91154,87151,67153,78153,7861.100
20 mar 2024147,55152,66147,55152,10152,1065.300
19 mar 2024145,72148,23145,72147,54147,5451.300
18 mar 2024149,95149,95145,46147,44147,4432.800
15 mar 2024150,54151,73149,04149,42149,4278.800
14 mar 2024151,23151,77149,59151,66151,6663.200
13 mar 2024150,37151,11148,93150,48150,4897.100
12 mar 2024147,73151,92146,61151,17151,1774.900
11 mar 2024146,36148,39145,49147,06147,0627.000
08 mar 2024147,99147,99145,71146,27146,2744.800
07 mar 2024148,15149,92147,33148,00148,0069.500
06 mar 2024145,45147,36144,37146,00146,00158.300
05 mar 2024152,50154,24142,20143,85143,85157.100
04 mar 2024149,07155,78149,07153,80153,8088.500
01 mar 2024140,38151,05140,25149,07149,07120.100
29 feb 2024146,00150,75138,43140,68140,68317.000
28 feb 2024150,76155,00150,76154,38154,3863.300
27 feb 2024153,30155,59151,05151,76151,7682.000
26 feb 2024155,07155,92153,94154,88154,8854.300
23 feb 2024148,79154,73147,67154,33154,3375.100
22 feb 2024152,00152,52148,24148,72148,72110.400
21 feb 2024152,40152,40147,80150,00150,0068.200
20 feb 2024159,44159,44153,08153,97153,9750.800
16 feb 2024161,49162,50159,95160,38160,3830.400
15 feb 2024160,92162,18158,82162,13162,1336.700
14 feb 2024159,44162,95159,44161,88161,8826.500
13 feb 2024157,08160,68157,00159,43159,4347.200
12 feb 2024159,68161,01159,00160,71160,71108.400
09 feb 2024157,29161,31155,97160,29160,2955.900
08 feb 2024157,06157,73155,98156,50156,5041.800
07 feb 2024157,94158,94156,90157,48157,4829.500
06 feb 2024161,07161,46155,88158,05158,0569.400
05 feb 2024165,82165,82161,50161,59161,5930.800
02 feb 2024163,01166,69162,18165,81165,8126.000
01 feb 2024163,73165,88163,73164,21164,2147.400
31 gen 2024165,26166,32163,57163,72163,7230.700
30 gen 2024163,97166,97163,95166,06166,0645.800
29 gen 2024163,95165,31163,10165,31165,3131.200
26 gen 2024161,17166,48161,03164,52164,5237.200
25 gen 2024164,22165,95162,14162,66162,6631.900
24 gen 2024166,47168,18163,51163,70163,7042.900
*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...