Mercados españoles cerrados

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,91+0,25 (+0,50%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202449,9149,9149,9149,9149,91-
24 abr 202449,6649,6649,6649,6649,66-
23 abr 202450,1250,1250,1250,1250,12-
22 abr 202449,9649,9649,9649,9649,96-
19 abr 202449,5449,5449,5449,5449,54-
18 abr 202449,3449,3449,3449,3449,34-
17 abr 202448,9348,9348,9348,9348,93-
16 abr 202449,3249,3249,3249,3249,32-
15 abr 202449,3549,3549,3549,3549,35-
12 abr 202450,9950,9950,9950,9950,99-
11 abr 202451,5951,5951,5951,5951,59-
10 abr 202451,2451,2451,2451,2451,24-
09 abr 202450,8850,8850,8850,8850,88-
08 abr 202451,1251,1251,1251,1251,12-
05 abr 202450,9450,9450,9450,9450,94-
04 abr 202451,1551,1551,1551,1551,15-
03 abr 202450,2550,2550,2550,2550,25-
02 abr 202449,7849,7849,7849,7849,78-
01 abr 202450,3650,3650,3650,3650,36-
28 mar 202450,8850,8850,8850,8850,88-
27 mar 202450,2950,2950,2950,2950,29-
26 mar 202449,7549,7549,7549,7549,75-
25 mar 202450,7150,7150,7150,7150,71-
22 mar 202448,8848,8848,8848,8848,88-
21 mar 202449,3149,3149,3149,3149,31-
20 mar 202449,3549,3549,3549,3549,35-
19 mar 202448,8748,8748,8748,8748,87-
18 mar 202449,3049,3049,3049,3049,30-
15 mar 202449,6749,6749,6749,6749,67-
14 mar 202449,3949,3949,3949,3949,39-
13 mar 202449,7849,7849,7849,7849,78-
12 mar 202448,9148,9148,9148,9148,91-
11 mar 202448,7548,7548,7548,7548,75-
08 mar 202447,9447,9447,9447,9447,94-
07 mar 202447,2647,2647,2647,2647,26-
06 mar 202446,9446,9446,9446,9446,94-
05 mar 202446,3246,3246,3246,3246,32-
04 mar 202447,6747,6747,6747,6747,67-
01 mar 202447,1947,1947,1947,1947,19-
29 feb 202447,1247,1247,1247,1247,12-
28 feb 202446,3646,3646,3646,3646,36-
27 feb 202446,2846,2846,2846,2846,28-
26 feb 202445,4545,4545,4545,4545,45-
23 feb 202444,8244,8244,8244,8244,82-
22 feb 202444,9944,9944,9944,9944,99-
21 feb 202444,2344,2344,2344,2344,23-
20 feb 202444,0944,0944,0944,0944,09-
16 feb 202444,3644,3644,3644,3644,36-
15 feb 202444,0444,0444,0444,0444,04-
14 feb 202443,3243,3243,3243,3243,32-
13 feb 202442,6542,6542,6542,6542,65-
12 feb 202443,4643,4643,4643,4643,46-
09 feb 202442,9442,9442,9442,9442,94-
08 feb 202442,7042,7042,7042,7042,70-
07 feb 202442,5542,5542,5542,5542,55-
06 feb 202441,6841,6841,6841,6841,68-
05 feb 202441,3641,3641,3641,3641,36-
02 feb 202441,7241,7241,7241,7241,72-
01 feb 202441,9241,9241,9241,9241,92-
31 ene 202441,9141,9141,9141,9141,91-
30 ene 202442,6842,6842,6842,6842,68-
29 ene 202442,7942,7942,7942,7942,79-
26 ene 202442,1842,1842,1842,1842,18-
25 ene 202441,8341,8341,8341,8341,83-
24 ene 202441,8841,8841,8841,8841,88-
23 ene 202441,4041,4041,4041,4041,40-
22 ene 202441,7841,7841,7841,7841,78-
19 ene 202441,5541,5541,5541,5541,55-
18 ene 202441,5541,5541,5541,5541,55-
17 ene 202441,8841,8841,8841,8841,88-
16 ene 202442,0142,0142,0142,0142,01-
12 ene 202442,7342,7342,7342,7342,73-
11 ene 202442,8142,8142,8142,8142,81-
10 ene 202442,8542,8542,8542,8542,85-
09 ene 202442,5742,5742,5742,5742,57-
08 ene 202442,8042,8042,8042,8042,80-
05 ene 202442,6642,6642,6642,6642,66-
04 ene 202442,6242,6242,6242,6242,62-
03 ene 202442,8042,8042,8042,8042,80-
02 ene 202443,0643,0643,0643,0643,06-
29 dic 202342,5442,5442,5442,5442,54-
28 dic 202342,6942,6942,6942,6942,69-
28 dic 20230.445 Dividendo
27 dic 202344,0344,0344,0344,0343,58-
26 dic 202343,7743,7743,7743,7743,33-
22 dic 202343,7543,7543,7543,7543,31-
21 dic 202343,5943,5943,5943,5943,15-
20 dic 202343,4143,4143,4143,4142,97-
19 dic 202343,4043,4043,4043,4042,96-
18 dic 202342,8742,8742,8742,8742,44-
15 dic 202342,6942,6942,6942,6942,26-
14 dic 202343,0743,0743,0743,0742,63-
13 dic 202342,7242,7242,7242,7242,29-
12 dic 202341,8041,8041,8041,8041,38-
11 dic 202341,7441,7441,7441,7441,32-
08 dic 202342,2242,2242,2242,2241,79-
07 dic 202341,5141,5141,5141,5141,09-
06 dic 202341,3541,3541,3541,3540,93-
05 dic 202341,4841,4841,4841,4841,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...