Mercados españoles cerrados

Kinetics Internet Adv C (KINCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,58-0,30 (-0,53%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202456,5856,5856,5856,5856,58-
15 may 202456,8856,8856,8856,8856,88-
14 may 202454,9654,9654,9654,9654,96-
13 may 202455,6155,6155,6155,6155,61-
10 may 202454,8454,8454,8454,8454,84-
09 may 202455,5155,5155,5155,5155,51-
08 may 202454,5554,5554,5554,5554,55-
07 may 202455,0055,0055,0055,0055,00-
06 may 202455,0955,0955,0955,0955,09-
03 may 202454,4254,4254,4254,4254,42-
02 may 202453,1253,1253,1253,1253,12-
01 may 202452,0052,0052,0052,0052,00-
30 abr 202453,1053,1053,1053,1053,10-
29 abr 202455,3255,3255,3255,3255,32-
26 abr 202455,5755,5755,5755,5755,57-
25 abr 202455,9055,9055,9055,9055,90-
24 abr 202455,3155,3155,3155,3155,31-
23 abr 202456,4456,4456,4456,4456,44-
22 abr 202456,3756,3756,3756,3756,37-
19 abr 202455,3055,3055,3055,3055,30-
18 abr 202454,9054,9054,9054,9054,90-
17 abr 202453,8353,8353,8353,8353,83-
16 abr 202454,6654,6654,6654,6654,66-
15 abr 202454,8854,8854,8854,8854,88-
12 abr 202456,8656,8656,8656,8656,86-
11 abr 202458,3958,3958,3958,3958,39-
10 abr 202458,1758,1758,1758,1758,17-
09 abr 202457,6557,6557,6557,6557,65-
08 abr 202458,8358,8358,8358,8358,83-
05 abr 202457,0957,0957,0957,0957,09-
04 abr 202457,5757,5757,5757,5757,57-
03 abr 202456,2956,2956,2956,2956,29-
02 abr 202456,1256,1256,1256,1256,12-
01 abr 202457,9157,9157,9157,9157,91-
28 mar 202458,5658,5658,5658,5658,56-
27 mar 202457,5157,5157,5157,5157,51-
26 mar 202457,5957,5957,5957,5957,59-
25 mar 202458,5558,5558,5558,5558,55-
22 mar 202455,2355,2355,2355,2355,23-
21 mar 202455,8755,8755,8755,8755,87-
20 mar 202456,1056,1056,1056,1056,10-
19 mar 202455,4055,4055,4055,4055,40-
18 mar 202456,3756,3756,3756,3756,37-
15 mar 202457,3557,3557,3557,3557,35-
14 mar 202457,3757,3757,3757,3757,37-
13 mar 202459,1559,1559,1559,1559,15-
12 mar 202458,0558,0558,0558,0558,05-
11 mar 202458,2858,2858,2858,2858,28-
08 mar 202456,9956,9956,9956,9956,99-
07 mar 202456,2256,2256,2256,2256,22-
06 mar 202455,8055,8055,8055,8055,80-
05 mar 202453,7153,7153,7153,7153,71-
04 mar 202456,3956,3956,3956,3956,39-
01 mar 202454,4054,4054,4054,4054,40-
29 feb 202454,0254,0254,0254,0254,02-
28 feb 202453,1853,1853,1853,1853,18-
27 feb 202451,9351,9351,9351,9351,93-
26 feb 202450,6850,6850,6850,6850,68-
23 feb 202449,1649,1649,1649,1649,16-
22 feb 202449,6049,6049,6049,6049,60-
21 feb 202448,9048,9048,9048,9048,90-
20 feb 202449,2049,2049,2049,2049,20-
16 feb 202449,3349,3349,3349,3349,33-
15 feb 202449,1849,1849,1849,1849,18-
14 feb 202448,8948,8948,8948,8948,89-
13 feb 202447,7247,7247,7247,7247,72-
12 feb 202448,3848,3848,3848,3848,38-
09 feb 202447,1847,1847,1847,1847,18-
08 feb 202446,2346,2346,2346,2346,23-
07 feb 202445,6445,6445,6445,6445,64-
06 feb 202444,9244,9244,9244,9244,92-
05 feb 202444,5244,5244,5244,5244,52-
02 feb 202444,8644,8644,8644,8644,86-
01 feb 202444,9444,9444,9444,9444,94-
31 ene 202444,7244,7244,7244,7244,72-
30 ene 202445,4045,4045,4045,4045,40-
29 ene 202445,3245,3245,3245,3245,32-
26 ene 202444,6244,6244,6244,6244,62-
25 ene 202443,5143,5143,5143,5143,51-
24 ene 202443,5343,5343,5343,5343,53-
23 ene 202443,2843,2843,2843,2843,28-
22 ene 202443,8043,8043,8043,8043,80-
19 ene 202443,9043,9043,9043,9043,90-
18 ene 202443,9043,9043,9043,9043,90-
17 ene 202444,6344,6344,6344,6344,63-
16 ene 202444,8644,8644,8644,8644,86-
12 ene 202445,2945,2945,2945,2945,29-
11 ene 202446,1746,1746,1746,1746,17-
10 ene 202446,1146,1146,1146,1146,11-
09 ene 202445,4045,4045,4045,4045,40-
08 ene 202445,4645,4645,4645,4645,46-
05 ene 202444,5844,5844,5844,5844,58-
04 ene 202444,5344,5344,5344,5344,53-
03 ene 202443,9143,9143,9143,9143,91-
02 ene 202444,6844,6844,6844,6844,68-
29 dic 202343,4543,4543,4543,4543,45-
28 dic 202343,7243,7243,7243,7243,72-
28 dic 20230 Dividendo
28 dic 20230.441 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...