Mercados españoles cerrados en 4 hrs 45 min

Kinetics Market Opportunities No Load (KMKNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,29+0,16 (+0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202449,2949,2949,2949,2949,29-
22 abr 202449,1349,1349,1349,1349,13-
19 abr 202448,7248,7248,7248,7248,72-
18 abr 202448,5248,5248,5248,5248,52-
17 abr 202448,1248,1248,1248,1248,12-
16 abr 202448,5048,5048,5048,5048,50-
15 abr 202448,5348,5348,5348,5348,53-
12 abr 202450,1450,1450,1450,1450,14-
11 abr 202450,7350,7350,7350,7350,73-
10 abr 202450,3950,3950,3950,3950,39-
09 abr 202450,0450,0450,0450,0450,04-
08 abr 202450,2750,2750,2750,2750,27-
05 abr 202450,1050,1050,1050,1050,10-
04 abr 202450,3050,3050,3050,3050,30-
03 abr 202449,4149,4149,4149,4149,41-
02 abr 202448,9548,9548,9548,9548,95-
01 abr 202449,5349,5349,5349,5349,53-
28 mar 202450,0450,0450,0450,0450,04-
27 mar 202449,4649,4649,4649,4649,46-
26 mar 202448,9348,9348,9348,9348,93-
25 mar 202449,8849,8849,8849,8849,88-
22 mar 202448,0748,0748,0748,0748,07-
21 mar 202448,4948,4948,4948,4948,49-
20 mar 202448,5448,5448,5448,5448,54-
19 mar 202448,0748,0748,0748,0748,07-
18 mar 202448,4848,4848,4848,4848,48-
15 mar 202448,8548,8548,8548,8548,85-
14 mar 202448,5848,5848,5848,5848,58-
13 mar 202448,9648,9648,9648,9648,96-
12 mar 202448,1048,1048,1048,1048,10-
11 mar 202447,9547,9547,9547,9547,95-
08 mar 202447,1547,1547,1547,1547,15-
07 mar 202446,4946,4946,4946,4946,49-
06 mar 202446,1646,1646,1646,1646,16-
05 mar 202445,5645,5645,5645,5645,56-
04 mar 202446,8946,8946,8946,8946,89-
01 mar 202446,4246,4246,4246,4246,42-
29 feb 202446,3446,3446,3446,3446,34-
28 feb 202445,6045,6045,6045,6045,60-
27 feb 202445,5245,5245,5245,5245,52-
26 feb 202444,7044,7044,7044,7044,70-
23 feb 202444,0944,0944,0944,0944,09-
22 feb 202444,2644,2644,2644,2644,26-
21 feb 202443,5143,5143,5143,5143,51-
20 feb 202443,3743,3743,3743,3743,37-
16 feb 202443,6443,6443,6443,6443,64-
15 feb 202443,3243,3243,3243,3243,32-
14 feb 202442,6142,6142,6142,6142,61-
13 feb 202441,9641,9641,9641,9641,96-
12 feb 202442,7542,7542,7542,7542,75-
09 feb 202442,2442,2442,2442,2442,24-
08 feb 202442,0142,0142,0142,0142,01-
07 feb 202441,8541,8541,8541,8541,85-
06 feb 202441,0141,0141,0141,0141,01-
05 feb 202440,6840,6840,6840,6840,68-
02 feb 202441,0541,0541,0541,0541,05-
01 feb 202441,2441,2441,2441,2441,24-
31 ene 202441,2341,2341,2341,2341,23-
30 ene 202441,9941,9941,9941,9941,99-
29 ene 202442,0942,0942,0942,0942,09-
26 ene 202441,5041,5041,5041,5041,50-
25 ene 202441,1541,1541,1541,1541,15-
24 ene 202441,2041,2041,2041,2041,20-
23 ene 202440,7340,7340,7340,7340,73-
22 ene 202441,1141,1141,1141,1141,11-
19 ene 202440,8840,8840,8840,8840,88-
18 ene 202440,8840,8840,8840,8840,88-
17 ene 202441,2041,2041,2041,2041,20-
16 ene 202441,3341,3341,3341,3341,33-
12 ene 202442,0442,0442,0442,0442,04-
11 ene 202442,1242,1242,1242,1242,12-
10 ene 202442,1642,1642,1642,1642,16-
09 ene 202441,8941,8941,8941,8941,89-
08 ene 202442,1142,1142,1142,1142,11-
05 ene 202441,9741,9741,9741,9741,97-
04 ene 202441,9341,9341,9341,9341,93-
03 ene 202442,1142,1142,1142,1142,11-
02 ene 202442,3742,3742,3742,3742,37-
29 dic 202341,8541,8541,8541,8541,85-
28 dic 202342,0142,0142,0142,0142,01-
28 dic 20230.363 Dividendo
27 dic 202343,2543,2543,2543,2542,89-
26 dic 202342,9942,9942,9942,9942,63-
22 dic 202342,9742,9742,9742,9742,61-
21 dic 202342,8142,8142,8142,8142,45-
20 dic 202342,6442,6442,6442,6442,28-
19 dic 202342,6342,6342,6342,6342,27-
18 dic 202342,1142,1142,1142,1141,76-
15 dic 202341,9441,9441,9441,9441,59-
14 dic 202342,3142,3142,3142,3141,95-
13 dic 202341,9641,9641,9641,9641,61-
12 dic 202341,0741,0741,0741,0740,73-
11 dic 202341,0041,0041,0041,0040,66-
08 dic 202341,4741,4741,4741,4741,12-
07 dic 202340,7840,7840,7840,7840,44-
06 dic 202340,6240,6240,6240,6240,28-
05 dic 202340,7540,7540,7540,7540,41-
04 dic 202341,8041,8041,8041,8041,45-
01 dic 202343,2543,2543,2543,2542,89-
30 nov 202341,9441,9441,9441,9441,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...