Mercados españoles cerrados en 4 hrs 51 min

Kinetics Market Opportunities Adv A (KMKAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,28+0,11 (+0,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202449,2349,2349,2349,2349,23-
15 may 202449,1749,1749,1749,1749,17-
14 may 202448,4948,4948,4948,4948,49-
13 may 202448,6548,6548,6548,6548,65-
10 may 202448,8648,8648,8648,8648,86-
09 may 202448,9448,9448,9448,9448,94-
08 may 202446,8346,8346,8346,8346,83-
07 may 202447,2247,2247,2247,2247,22-
06 may 202447,2847,2847,2847,2847,28-
03 may 202446,6346,6346,6346,6346,63-
02 may 202445,9445,9445,9445,9445,94-
01 may 202445,4645,4645,4645,4645,46-
30 abr 202446,5046,5046,5046,5046,50-
29 abr 202448,3348,3348,3348,3348,33-
26 abr 202448,2248,2248,2248,2248,22-
25 abr 202448,2148,2148,2148,2148,21-
24 abr 202447,9647,9647,9647,9647,96-
23 abr 202448,4148,4148,4148,4148,41-
22 abr 202448,2548,2548,2548,2548,25-
19 abr 202447,8547,8547,8547,8547,85-
18 abr 202447,6647,6647,6647,6647,66-
17 abr 202447,2747,2747,2747,2747,27-
16 abr 202447,6447,6447,6447,6447,64-
15 abr 202447,6747,6747,6747,6747,67-
12 abr 202449,2549,2549,2549,2549,25-
11 abr 202449,8449,8449,8449,8449,84-
10 abr 202449,5049,5049,5049,5049,50-
09 abr 202449,1549,1549,1549,1549,15-
08 abr 202449,3949,3949,3949,3949,39-
05 abr 202449,2149,2149,2149,2149,21-
04 abr 202449,4249,4249,4249,4249,42-
03 abr 202448,5448,5448,5448,5448,54-
02 abr 202448,0948,0948,0948,0948,09-
01 abr 202448,6648,6648,6648,6648,66-
28 mar 202449,1649,1649,1649,1649,16-
27 mar 202448,5948,5948,5948,5948,59-
26 mar 202448,0748,0748,0748,0748,07-
25 mar 202449,0049,0049,0049,0049,00-
22 mar 202447,2347,2347,2347,2347,23-
21 mar 202447,6447,6447,6447,6447,64-
20 mar 202447,6947,6947,6947,6947,69-
19 mar 202447,2347,2347,2347,2347,23-
18 mar 202447,6447,6447,6447,6447,64-
15 mar 202447,9947,9947,9947,9947,99-
14 mar 202447,7347,7347,7347,7347,73-
13 mar 202448,1048,1048,1048,1048,10-
12 mar 202447,2647,2647,2647,2647,26-
11 mar 202447,1147,1147,1147,1147,11-
08 mar 202446,3246,3246,3246,3246,32-
07 mar 202445,6845,6845,6845,6845,68-
06 mar 202445,3645,3645,3645,3645,36-
05 mar 202444,7744,7744,7744,7744,77-
04 mar 202446,0746,0746,0746,0746,07-
01 mar 202445,6145,6145,6145,6145,61-
29 feb 202445,5445,5445,5445,5445,54-
28 feb 202444,8044,8044,8044,8044,80-
27 feb 202444,7344,7344,7344,7344,73-
26 feb 202443,9343,9343,9343,9343,93-
23 feb 202443,3243,3243,3243,3243,32-
22 feb 202443,4943,4943,4943,4943,49-
21 feb 202442,7542,7542,7542,7542,75-
20 feb 202442,6242,6242,6242,6242,62-
16 feb 202442,8842,8842,8842,8842,88-
15 feb 202442,5742,5742,5742,5742,57-
14 feb 202441,8841,8841,8841,8841,88-
13 feb 202441,2341,2341,2341,2341,23-
12 feb 202442,0142,0142,0142,0142,01-
09 feb 202441,5141,5141,5141,5141,51-
08 feb 202441,2841,2841,2841,2841,28-
07 feb 202441,1341,1341,1341,1341,13-
06 feb 202440,3040,3040,3040,3040,30-
05 feb 202439,9839,9839,9839,9839,98-
02 feb 202440,3440,3440,3440,3440,34-
01 feb 202440,5340,5340,5340,5340,53-
31 ene 202440,5340,5340,5340,5340,53-
30 ene 202441,2741,2741,2741,2741,27-
29 ene 202441,3741,3741,3741,3741,37-
26 ene 202440,7940,7940,7940,7940,79-
25 ene 202440,4540,4540,4540,4540,45-
24 ene 202440,4940,4940,4940,4940,49-
23 ene 202440,0340,0340,0340,0340,03-
22 ene 202440,4040,4040,4040,4040,40-
19 ene 202440,1840,1840,1840,1840,18-
18 ene 202440,1840,1840,1840,1840,18-
17 ene 202440,5040,5040,5040,5040,50-
16 ene 202440,6240,6240,6240,6240,62-
12 ene 202441,3241,3241,3241,3241,32-
11 ene 202441,4041,4041,4041,4041,40-
10 ene 202441,4441,4441,4441,4441,44-
09 ene 202441,1741,1741,1741,1741,17-
08 ene 202441,3941,3941,3941,3941,39-
05 ene 202441,2641,2641,2641,2641,26-
04 ene 202441,2241,2241,2241,2241,22-
03 ene 202441,4041,4041,4041,4041,40-
02 ene 202441,6541,6541,6541,6541,65-
29 dic 202341,1441,1441,1441,1441,14-
28 dic 202341,3041,3041,3041,3041,30-
28 dic 20230.284 Dividendo
27 dic 202342,4442,4442,4442,4442,16-
26 dic 202342,1942,1942,1942,1941,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...