Mercados españoles abiertos en 1 hr 58 mins

KKR Income Opportunities Fund (KIO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,52+0,02 (+0,15%)
Al cierre: 04:00PM EDT
13,52 0,00 (0,00%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202413,5313,5413,5013,5213,52134.700
24 jun 202413,5213,5513,5013,5013,5074.800
21 jun 202413,5813,6413,5213,5213,5283.800
20 jun 202413,5913,7313,5713,5913,59102.300
18 jun 202413,6113,6713,5613,6013,6092.500
17 jun 202413,5813,6813,5813,6213,62148.200
14 jun 202413,5313,6313,5313,5913,5961.100
14 jun 20240.122 Dividendo
13 jun 202413,7013,7213,6413,6913,57137.200
12 jun 202413,6013,6613,5713,6113,4968.600
11 jun 202413,5113,5913,5113,5613,4462.700
10 jun 202413,5813,5913,5413,5613,4458.400
07 jun 202413,5013,5813,5013,5813,4655.800
06 jun 202413,5613,5713,4913,5413,4264.100
05 jun 202413,5013,5813,4713,5613,44151.400
04 jun 202413,4813,5113,3313,4313,31135.900
03 jun 202413,3913,4613,3513,4513,33103.500
31 may 202413,3813,3813,3013,3713,2590.800
30 may 202413,2113,3213,1613,3013,18110.300
29 may 202413,1913,2713,1613,1713,05128.100
28 may 202413,3813,4013,3013,3013,18113.600
24 may 202413,4513,4713,3713,4013,28104.800
23 may 202413,4613,5013,3913,3913,2775.700
22 may 202413,4913,5013,4613,4613,3437.300
21 may 202413,5013,5013,4413,4613,34163.000
20 may 202413,4913,4913,4413,4813,3651.800
17 may 202413,4913,4913,4213,4413,3248.500
16 may 202413,5013,5213,4213,4613,3471.900
15 may 202413,4613,5413,4513,5213,4094.800
14 may 202413,4113,4413,4113,4213,3075.400
13 may 202413,3913,4113,3813,4013,2848.600
10 may 202413,3713,3913,3213,3813,2671.800
09 may 202413,3713,3913,3213,3213,2081.200
09 may 20240.122 Dividendo
08 may 202413,4513,4813,4013,4213,18119.700
07 may 202413,5013,5013,4213,4413,20134.800
06 may 202413,4013,5013,3813,5013,26163.000
03 may 202413,3213,4313,3213,4313,19104.400
02 may 202413,3013,3913,2613,3013,0689.300
01 may 202413,2913,3513,2813,3113,07163.300
30 abr 202413,3413,3813,3013,3113,07110.300
29 abr 202413,3013,3513,3013,3413,1065.700
26 abr 202413,2313,3613,2313,3213,0889.100
25 abr 202413,2513,2713,1113,2112,97199.500
24 abr 202413,3313,3413,1913,3013,06202.400
23 abr 202413,3713,4713,2913,3413,10115.000
22 abr 202413,3413,4013,3113,3913,1595.200
19 abr 202413,2613,3613,2313,3213,08142.900
18 abr 202413,1513,2713,1413,2413,00150.600
17 abr 202413,0013,1612,9713,1212,88138.200
16 abr 202412,9613,0912,9112,9712,74148.500
15 abr 202413,2513,2612,9212,9512,72244.300
12 abr 202413,2913,3213,1313,1712,93145.200
11 abr 202413,3713,3713,2213,2913,0586.400
11 abr 20240.122 Dividendo
10 abr 202413,4613,4613,3613,3913,03116.700
09 abr 202413,5213,5413,4713,5313,17100.100
08 abr 202413,4513,4713,4213,4713,1187.900
05 abr 202413,3613,4513,3313,4013,0467.000
04 abr 202413,4713,4913,3413,3613,0060.300
03 abr 202413,4013,4613,3713,4413,0877.500
02 abr 202413,4613,5013,4513,4813,1276.400
01 abr 202413,5013,5713,4913,5013,14150.200
28 mar 202413,5213,5513,4613,5413,18108.600
27 mar 202413,5513,5613,4513,5013,14133.500
26 mar 202413,4113,5013,4013,4713,11144.300
25 mar 202413,3713,4013,3513,3713,01124.100
22 mar 202413,3513,3913,3113,3512,99126.800
21 mar 202413,2613,3513,2513,3012,94133.200
20 mar 202413,1713,2413,1313,2412,88131.800
19 mar 202413,1913,2213,1013,1612,81136.400
18 mar 202413,1813,2313,1513,1812,83117.800
15 mar 202413,2113,2513,1713,1812,8365.900
14 mar 202413,3213,3613,1813,2112,86107.600
14 mar 20240.122 Dividendo
13 mar 202413,5313,5313,4313,4512,97138.800
12 mar 202413,5313,5713,4713,5013,02138.800
11 mar 202413,4513,5313,3813,5213,04117.900
08 mar 202413,4213,4813,3713,4112,9382.200
07 mar 202413,3613,4313,3313,4312,9598.500
06 mar 202413,4713,4713,2913,3112,83141.500
05 mar 202413,5513,5913,3713,3812,90155.300
04 mar 202413,4713,5513,4713,5513,07133.200
01 mar 202413,4013,5213,4013,4813,00153.900
29 feb 202413,3313,4213,2713,3912,91187.200
28 feb 202413,1413,2613,1213,2612,79118.000
27 feb 202412,9913,1512,9913,1512,68101.400
26 feb 202412,9713,0312,9312,9812,5299.900
23 feb 202412,9012,9612,8812,9512,49102.600
22 feb 202412,9312,9512,8212,8412,38184.100
21 feb 202412,8112,8512,8112,8512,39142.300
20 feb 202412,8212,8712,8212,8412,3897.400
16 feb 202412,8612,8912,7912,8712,41126.000
15 feb 202412,7612,8812,7612,8712,41166.900
15 feb 20240.122 Dividendo
14 feb 202412,8512,9312,8212,9012,32140.100
13 feb 202412,8012,8412,7912,8212,25100.500
12 feb 202412,9212,9212,8312,8512,27164.800
09 feb 202412,9312,9312,8512,8712,29124.300
08 feb 202412,9112,9212,8712,8912,3199.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...