Mercados españoles abiertos en 28 mins

Kennedy-Wilson Holdings, Inc. (KW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,76+0,02 (+0,23%)
Al cierre: 04:00PM EDT
8,73 -0,03 (-0,34%)
Después del cierre: 06:03PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20248,888,928,698,768,761.225.600
01 may 20248,608,978,568,748,74768.600
30 abr 20248,518,668,508,598,591.191.400
29 abr 20248,618,748,608,648,64708.300
26 abr 20248,538,668,498,508,50538.600
25 abr 20248,428,518,408,468,46890.000
24 abr 20248,518,608,338,498,491.110.000
23 abr 20248,508,768,508,588,581.302.600
22 abr 20248,518,588,428,528,52994.800
19 abr 20248,338,578,338,508,501.388.500
18 abr 20248,288,398,248,388,381.352.500
17 abr 20248,178,358,158,218,211.162.700
16 abr 20248,078,248,028,098,091.017.400
15 abr 20248,348,538,058,188,181.408.400
12 abr 20248,508,628,308,358,351.074.100
11 abr 20248,548,608,328,498,491.014.800
10 abr 20248,568,578,278,498,491.442.800
09 abr 20248,478,948,478,918,911.306.900
08 abr 20248,338,488,288,458,45935.900
05 abr 20248,388,468,208,248,24707.800
04 abr 20248,508,698,418,478,47951.000
03 abr 20248,308,438,298,398,39885.000
02 abr 20248,378,518,158,348,341.511.500
01 abr 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 ene 202410,9810,9810,4110,4510,142.853.200
30 ene 202410,9811,0610,8510,9510,62637.600
29 ene 202410,9011,0710,8111,0510,72599.200
26 ene 202411,1911,2910,9210,9210,59680.500
25 ene 202411,2211,2710,9711,1210,79858.300
24 ene 202411,3711,4010,9811,0410,71840.500
23 ene 202411,6311,7611,1311,2510,911.213.600
22 ene 202411,3211,5211,2211,4811,141.031.000
19 ene 202410,9311,1910,8211,1910,861.142.700
18 ene 202411,1111,1310,6610,9110,581.050.700
17 ene 202411,3111,3110,8411,0010,671.255.000
16 ene 202411,7111,8111,5311,5511,21881.900
12 ene 202411,8212,0211,7011,8211,47780.900
11 ene 202411,5011,6511,3611,6411,29917.200
10 ene 202411,7011,7111,5611,6111,26749.700
09 ene 202411,7911,7911,6611,7111,36929.300
08 ene 202411,6712,0511,6411,9711,61807.300
05 ene 202411,7612,0411,6711,7311,38799.400
04 ene 202411,9112,0311,8311,9011,551.000.700
03 ene 202412,2912,2911,9112,0011,641.118.600
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...