Italia markets closed

Kinetics Spin-Off and Corp Rest Adv A (LSHAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,68+0,12 (+0,58%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 202420,6820,6820,6820,6820,68-
13 mag 202420,5620,5620,5620,5620,56-
10 mag 202420,9920,9920,9920,9920,99-
09 mag 202420,8420,8420,8420,8420,84-
08 mag 202419,6019,6019,6019,6019,60-
07 mag 202419,7419,7419,7419,7419,74-
06 mag 202419,7619,7619,7619,7619,76-
03 mag 202419,4819,4819,4819,4819,48-
02 mag 202419,4019,4019,4019,4019,40-
01 mag 202419,3619,3619,3619,3619,36-
30 apr 202419,7319,7319,7319,7319,73-
29 apr 202420,3720,3720,3720,3720,37-
26 apr 202420,2320,2320,2320,2320,23-
25 apr 202420,1220,1220,1220,1220,12-
24 apr 202420,0920,0920,0920,0920,09-
23 apr 202420,0820,0820,0820,0820,08-
22 apr 202419,9619,9619,9619,9619,96-
19 apr 202419,8519,8519,8519,8519,85-
18 apr 202419,8519,8519,8519,8519,85-
17 apr 202419,8919,8919,8919,8919,89-
16 apr 202419,9519,9519,9519,9519,95-
15 apr 202419,9019,9019,9019,9019,90-
12 apr 202420,4120,4120,4120,4120,41-
11 apr 202420,3620,3620,3620,3620,36-
10 apr 202420,2020,2020,2020,2020,20-
09 apr 202420,1420,1420,1420,1420,14-
08 apr 202419,9119,9119,9119,9119,91-
05 apr 202420,2620,2620,2620,2620,26-
04 apr 202420,2420,2420,2420,2420,24-
03 apr 202420,0020,0020,0020,0020,00-
02 apr 202419,7119,7119,7119,7119,71-
01 apr 202419,6519,6519,6519,6519,65-
28 mar 202419,8519,8519,8519,8519,85-
27 mar 202419,7719,7719,7719,7719,77-
26 mar 202419,3319,3319,3319,3319,33-
25 mar 202419,6919,6919,6919,6919,69-
22 mar 202419,4219,4219,4219,4219,42-
21 mar 202419,6019,6019,6019,6019,60-
20 mar 202419,5219,5219,5219,5219,52-
19 mar 202419,4119,4119,4119,4119,41-
18 mar 202419,2719,2719,2719,2719,27-
15 mar 202419,2819,2819,2819,2819,28-
14 mar 202419,0819,0819,0819,0819,08-
13 mar 202418,8518,8518,8518,8518,85-
12 mar 202418,6118,6118,6118,6118,61-
11 mar 202418,4518,4518,4518,4518,45-
08 mar 202418,2618,2618,2618,2618,26-
07 mar 202418,0918,0918,0918,0918,09-
06 mar 202417,9217,9217,9217,9217,92-
05 mar 202418,1018,1018,1018,1018,10-
04 mar 202418,3118,3118,3118,3118,31-
01 mar 202418,4718,4718,4718,4718,47-
29 feb 202418,5518,5518,5518,5518,55-
28 feb 202418,2518,2518,2518,2518,25-
27 feb 202418,6118,6118,6118,6118,61-
26 feb 202418,3918,3918,3918,3918,39-
23 feb 202418,4218,4218,4218,4218,42-
22 feb 202418,4018,4018,4018,4018,40-
21 feb 202418,0818,0818,0818,0818,08-
20 feb 202417,8817,8817,8817,8817,88-
16 feb 202418,0618,0618,0618,0618,06-
15 feb 202417,8517,8517,8517,8517,85-
14 feb 202417,4217,4217,4217,4217,42-
13 feb 202417,2817,2817,2817,2817,28-
12 feb 202417,7217,7217,7217,7217,72-
09 feb 202417,7317,7317,7317,7317,73-
08 feb 202417,7817,7817,7817,7817,78-
07 feb 202417,8517,8517,8517,8517,85-
06 feb 202417,4417,4417,4417,4417,44-
05 feb 202417,3317,3317,3317,3317,33-
02 feb 202417,4717,4717,4717,4717,47-
01 feb 202417,5617,5617,5617,5617,56-
31 gen 202417,5917,5917,5917,5917,59-
30 gen 202417,9917,9917,9917,9917,99-
29 gen 202418,0718,0718,0718,0718,07-
26 gen 202417,7917,7917,7917,7917,79-
25 gen 202417,8417,8417,8417,8417,84-
24 gen 202417,8817,8817,8817,8817,88-
23 gen 202417,8217,8217,8217,8217,82-
22 gen 202417,8517,8517,8517,8517,85-
19 gen 202417,7517,7517,7517,7517,75-
18 gen 202417,7517,7517,7517,7517,75-
17 gen 202417,6417,6417,6417,6417,64-
16 gen 202417,7117,7117,7117,7117,71-
12 gen 202418,1118,1118,1118,1118,11-
11 gen 202417,9217,9217,9217,9217,92-
10 gen 202417,9317,9317,9317,9317,93-
09 gen 202418,0418,0418,0418,0418,04-
08 gen 202418,1018,1018,1018,1018,10-
05 gen 202418,2218,2218,2218,2218,22-
04 gen 202418,2018,2018,2018,2018,20-
03 gen 202418,5218,5218,5218,5218,52-
02 gen 202418,6118,6118,6118,6118,61-
29 dic 202318,4218,4218,4218,4218,42-
28 dic 202318,6418,6418,6418,6418,64-
28 dic 20230.026 Dividendo
28 dic 20231.706 Guadagno in conto di capitale
27 dic 202320,6720,6720,6720,6718,94-
26 dic 202320,6920,6920,6920,6918,96-
*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...