Mercados españoles cerrados en 16 mins

Vest Dividend AristocratsTgtIncInv (KNGLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,46+0,06 (+0,48%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202412,4612,4612,4612,4612,46-
01 may 202412,4012,4012,4012,4012,40-
30 abr 202412,3812,3812,3812,3812,38-
29 abr 202412,4812,4812,4812,4812,48-
26 abr 202412,4212,4212,4212,4212,42-
25 abr 202412,4512,4512,4512,4512,45-
24 abr 202412,5212,5212,5212,5212,52-
23 abr 202412,5112,5112,5112,5112,51-
22 abr 202412,4912,4912,4912,4912,49-
19 abr 202412,4212,4212,4212,4212,42-
18 abr 202412,3412,3412,3412,3412,34-
17 abr 202412,3012,3012,3012,3012,30-
16 abr 202412,2912,2912,2912,2912,29-
15 abr 202412,3412,3412,3412,3412,34-
12 abr 202412,4012,4012,4012,4012,40-
11 abr 202412,5512,5512,5512,5512,55-
10 abr 202412,6212,6212,6212,6212,62-
09 abr 202412,7712,7712,7712,7712,77-
08 abr 202412,7212,7212,7212,7212,72-
05 abr 202412,7112,7112,7112,7112,71-
04 abr 202412,6412,6412,6412,6412,64-
03 abr 202413,0713,0713,0713,0713,07-
02 abr 202412,7912,7912,7912,7912,79-
01 abr 202413,0713,0713,0713,0713,07-
01 abr 20240.099 Plusvalía
28 mar 202413,0313,0313,0313,0312,93-
27 mar 202413,0313,0313,0313,0312,93-
26 mar 202412,8212,8212,8212,8212,72-
25 mar 202412,8212,8212,8212,8212,72-
22 mar 202412,8612,8612,8612,8612,76-
21 mar 202412,9212,9212,9212,9212,82-
20 mar 202412,8412,8412,8412,8412,74-
19 mar 202412,7912,7912,7912,7912,69-
18 mar 202412,7312,7312,7312,7312,63-
15 mar 202412,7212,7212,7212,7212,62-
14 mar 202412,7112,7112,7112,7112,61-
13 mar 202412,8012,8012,8012,8012,70-
12 mar 202412,7712,7712,7712,7712,67-
11 mar 202412,7212,7212,7212,7212,62-
08 mar 202412,6712,6712,6712,6712,57-
07 mar 202412,6812,6812,6812,6812,58-
06 mar 202412,6012,6012,6012,6012,50-
05 mar 202412,5312,5312,5312,5312,43-
04 mar 202412,5712,5712,5712,5712,47-
01 mar 202412,5612,5612,5612,5612,46-
01 mar 20240.085 Plusvalía
29 feb 202412,6612,6612,6612,6612,48-
28 feb 202412,6112,6112,6112,6112,43-
27 feb 202412,5812,5812,5812,5812,40-
26 feb 202412,5512,5512,5512,5512,37-
23 feb 202412,6112,6112,6112,6112,43-
22 feb 202412,5512,5512,5512,5512,37-
21 feb 202412,4712,4712,4712,4712,29-
20 feb 202412,4112,4112,4112,4112,23-
16 feb 202412,4212,4212,4212,4212,24-
15 feb 202412,4412,4412,4412,4412,26-
14 feb 202412,3412,3412,3412,3412,16-
13 feb 202412,2912,2912,2912,2912,11-
12 feb 202412,4512,4512,4512,4512,27-
09 feb 202412,3812,3812,3812,3812,20-
08 feb 202412,3912,3912,3912,3912,21-
07 feb 202412,4212,4212,4212,4212,24-
06 feb 202412,3712,3712,3712,3712,19-
05 feb 202412,2812,2812,2812,2812,10-
02 feb 202412,4412,4412,4412,4412,26-
01 feb 202412,4712,4712,4712,4712,29-
01 feb 20240.009 Dividendo
01 feb 20240.415 Plusvalía
31 ene 202412,4612,4612,4612,4611,86-
30 ene 202412,5912,5912,5912,5911,99-
29 ene 202412,5412,5412,5412,5411,94-
26 ene 202412,4812,4812,4812,4811,88-
25 ene 202412,4712,4712,4712,4711,87-
24 ene 202412,3212,3212,3212,3211,73-
23 ene 202412,4412,4412,4412,4411,85-
22 ene 202412,4212,4212,4212,4211,83-
19 ene 202412,4012,4012,4012,4011,81-
18 ene 202412,3612,3612,3612,3611,77-
17 ene 202412,3212,3212,3212,3211,73-
16 ene 202412,4012,4012,4012,4011,81-
12 ene 202412,4812,4812,4812,4811,88-
11 ene 202412,4612,4612,4612,4611,86-
10 ene 202412,4812,4812,4812,4811,88-
09 ene 202412,4512,4512,4512,4511,85-
08 ene 202412,5112,5112,5112,5111,91-
05 ene 202412,4212,4212,4212,4211,83-
04 ene 202412,4112,4112,4112,4111,82-
03 ene 202412,4212,4212,4212,4211,83-
02 ene 202412,5512,5512,5512,5511,95-
29 dic 202312,5312,5312,5312,5311,93-
29 dic 20230.032 Dividendo
28 dic 202312,5812,5812,5812,5811,95-
27 dic 202312,5612,5612,5612,5611,93-
26 dic 202312,5412,5412,5412,5411,91-
22 dic 202312,4812,4812,4812,4811,85-
21 dic 202312,4212,4212,4212,4211,80-
20 dic 202312,3012,3012,3012,3011,68-
20 dic 20230 Dividendo
20 dic 20230.318 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...