Mercados españoles cerrados

Vest Dividend AristocratsTgtIncInv (KNGLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,42+0,08 (+0,65%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
28 mar 202413,0313,0313,0313,0313,03-
27 mar 202413,0313,0313,0313,0313,03-
26 mar 202412,8212,8212,8212,8212,82-
25 mar 202412,8212,8212,8212,8212,82-
22 mar 202412,8612,8612,8612,8612,86-
21 mar 202412,9212,9212,9212,9212,92-
20 mar 202412,8412,8412,8412,8412,84-
19 mar 202412,7912,7912,7912,7912,79-
18 mar 202412,7312,7312,7312,7312,73-
15 mar 202412,7212,7212,7212,7212,72-
14 mar 202412,7112,7112,7112,7112,71-
13 mar 202412,8012,8012,8012,8012,80-
12 mar 202412,7712,7712,7712,7712,77-
11 mar 202412,7212,7212,7212,7212,72-
08 mar 202412,6712,6712,6712,6712,67-
07 mar 202412,6812,6812,6812,6812,68-
06 mar 202412,6012,6012,6012,6012,60-
05 mar 202412,5312,5312,5312,5312,53-
04 mar 202412,5712,5712,5712,5712,57-
01 mar 202412,5612,5612,5612,5612,56-
01 mar 20240.085 Plusvalía
29 feb 202412,6612,6612,6612,6612,57-
28 feb 202412,6112,6112,6112,6112,53-
27 feb 202412,5812,5812,5812,5812,50-
26 feb 202412,5512,5512,5512,5512,47-
23 feb 202412,6112,6112,6112,6112,53-
22 feb 202412,5512,5512,5512,5512,47-
21 feb 202412,4712,4712,4712,4712,39-
20 feb 202412,4112,4112,4112,4112,33-
16 feb 202412,4212,4212,4212,4212,34-
15 feb 202412,4412,4412,4412,4412,36-
14 feb 202412,3412,3412,3412,3412,26-
13 feb 202412,2912,2912,2912,2912,21-
12 feb 202412,4512,4512,4512,4512,37-
09 feb 202412,3812,3812,3812,3812,30-
08 feb 202412,3912,3912,3912,3912,31-
07 feb 202412,4212,4212,4212,4212,34-
06 feb 202412,3712,3712,3712,3712,29-
05 feb 202412,2812,2812,2812,2812,20-
02 feb 202412,4412,4412,4412,4412,36-
01 feb 202412,4712,4712,4712,4712,39-
01 feb 20240.009 Dividendo
01 feb 20240.415 Plusvalía
31 ene 202412,4612,4612,4612,4611,96-
30 ene 202412,5912,5912,5912,5912,08-
29 ene 202412,5412,5412,5412,5412,03-
26 ene 202412,4812,4812,4812,4811,97-
25 ene 202412,4712,4712,4712,4711,96-
24 ene 202412,3212,3212,3212,3211,82-
23 ene 202412,4412,4412,4412,4411,94-
22 ene 202412,4212,4212,4212,4211,92-
19 ene 202412,4012,4012,4012,4011,90-
18 ene 202412,3612,3612,3612,3611,86-
17 ene 202412,3212,3212,3212,3211,82-
16 ene 202412,4012,4012,4012,4011,90-
12 ene 202412,4812,4812,4812,4811,97-
11 ene 202412,4612,4612,4612,4611,96-
10 ene 202412,4812,4812,4812,4811,97-
09 ene 202412,4512,4512,4512,4511,95-
08 ene 202412,5112,5112,5112,5112,00-
05 ene 202412,4212,4212,4212,4211,92-
04 ene 202412,4112,4112,4112,4111,91-
03 ene 202412,4212,4212,4212,4211,92-
02 ene 202412,5512,5512,5512,5512,04-
29 dic 202312,5312,5312,5312,5312,02-
29 dic 20230.032 Dividendo
28 dic 202312,5812,5812,5812,5812,04-
27 dic 202312,5612,5612,5612,5612,02-
26 dic 202312,5412,5412,5412,5412,00-
22 dic 202312,4812,4812,4812,4811,94-
21 dic 202312,4212,4212,4212,4211,89-
20 dic 202312,3012,3012,3012,3011,77-
20 dic 20230 Dividendo
20 dic 20230.318 Plusvalía
19 dic 202312,8012,8012,8012,8011,95-
18 dic 202312,7312,7312,7312,7311,88-
15 dic 202312,7112,7112,7112,7111,86-
14 dic 202312,7912,7912,7912,7911,94-
13 dic 202312,7312,7312,7312,7311,88-
12 dic 202312,5312,5312,5312,5311,69-
11 dic 202312,4712,4712,4712,4711,64-
08 dic 202312,4012,4012,4012,4011,57-
07 dic 202312,4212,4212,4212,4211,59-
06 dic 202312,3512,3512,3512,3511,53-
05 dic 202312,3412,3412,3412,3411,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...