Mercados españoles cerrados en 1 hr 38 mins

Kinetics Paradigm Instl (KNPYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
96,45+0,71 (+0,74%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202496,4596,4596,4596,4596,45-
24 jun 202495,7495,7495,7495,7495,74-
21 jun 202497,2097,2097,2097,2097,20-
20 jun 202499,1399,1399,1399,1399,13-
18 jun 202498,3098,3098,3098,3098,30-
17 jun 202498,0398,0398,0398,0398,03-
14 jun 202496,8996,8996,8996,8996,89-
13 jun 202498,3998,3998,3998,3998,39-
12 jun 202499,8499,8499,8499,8499,84-
11 jun 202498,7998,7998,7998,7998,79-
10 jun 202495,5895,5895,5895,5895,58-
07 jun 202483,6183,6183,6183,6183,61-
06 jun 202485,0785,0785,0785,0785,07-
05 jun 202485,3485,3485,3485,3485,34-
04 jun 202484,3684,3684,3684,3684,36-
03 jun 202485,3285,3285,3285,3285,32-
31 may 202486,4186,4186,4186,4186,41-
30 may 202486,4886,4886,4886,4886,48-
29 may 202485,9585,9585,9585,9585,95-
28 may 202486,7786,7786,7786,7786,77-
24 may 202486,5986,5986,5986,5986,59-
23 may 202485,7585,7585,7585,7585,75-
22 may 202486,5986,5986,5986,5986,59-
21 may 202487,5387,5387,5387,5387,53-
20 may 202487,5787,5787,5787,5787,57-
17 may 202486,3786,3786,3786,3786,37-
16 may 202485,8385,8385,8385,8385,83-
15 may 202485,3585,3585,3585,3585,35-
14 may 202485,0585,0585,0585,0585,05-
13 may 202484,9584,9584,9584,9584,95-
10 may 202486,2286,2286,2286,2286,22-
09 may 202485,9285,9285,9285,9285,92-
08 may 202481,3781,3781,3781,3781,37-
07 may 202482,0082,0082,0082,0082,00-
06 may 202482,1482,1482,1482,1482,14-
03 may 202480,9380,9380,9380,9380,93-
02 may 202479,8579,8579,8579,8579,85-
01 may 202479,3379,3379,3379,3379,33-
30 abr 202481,0481,0481,0481,0481,04-
29 abr 202484,2084,2084,2084,2084,20-
26 abr 202483,7283,7283,7283,7283,72-
25 abr 202483,4583,4583,4583,4583,45-
24 abr 202483,0083,0083,0083,0083,00-
23 abr 202483,3983,3983,3983,3983,39-
22 abr 202482,9582,9582,9582,9582,95-
19 abr 202482,2382,2382,2382,2382,23-
18 abr 202481,9681,9681,9681,9681,96-
17 abr 202481,7681,7681,7681,7681,76-
16 abr 202482,1682,1682,1682,1682,16-
15 abr 202482,2882,2882,2882,2882,28-
12 abr 202484,9384,9384,9384,9384,93-
11 abr 202485,4785,4785,4785,4785,47-
10 abr 202484,7284,7284,7284,7284,72-
09 abr 202484,5584,5584,5584,5584,55-
08 abr 202484,1384,1384,1384,1384,13-
05 abr 202484,7584,7584,7584,7584,75-
04 abr 202484,8984,8984,8984,8984,89-
03 abr 202483,7783,7783,7783,7783,77-
02 abr 202482,8282,8282,8282,8282,82-
01 abr 202483,2883,2883,2883,2883,28-
28 mar 202484,2784,2784,2784,2784,27-
27 mar 202483,6783,6783,6783,6783,67-
26 mar 202482,1182,1182,1182,1182,11-
25 mar 202483,7783,7783,7783,7783,77-
22 mar 202481,4981,4981,4981,4981,49-
21 mar 202482,3482,3482,3482,3482,34-
20 mar 202482,1182,1182,1182,1182,11-
19 mar 202481,4881,4881,4881,4881,48-
18 mar 202481,4981,4981,4981,4981,49-
15 mar 202481,8581,8581,8581,8581,85-
14 mar 202481,2281,2281,2281,2281,22-
13 mar 202481,2181,2181,2181,2181,21-
12 mar 202479,8579,8579,8579,8579,85-
11 mar 202479,3179,3179,3179,3179,31-
08 mar 202478,1578,1578,1578,1578,15-
07 mar 202477,1377,1377,1377,1377,13-
06 mar 202476,4376,4376,4376,4376,43-
05 mar 202476,4076,4076,4076,4076,40-
04 mar 202478,0278,0278,0278,0278,02-
01 mar 202477,9277,9277,9277,9277,92-
29 feb 202477,9777,9777,9777,9777,97-
28 feb 202476,4976,4976,4976,4976,49-
27 feb 202477,1877,1877,1877,1877,18-
26 feb 202475,9275,9275,9275,9275,92-
23 feb 202475,6275,6275,6275,6275,62-
22 feb 202475,7375,7375,7375,7375,73-
21 feb 202474,1774,1774,1774,1774,17-
20 feb 202473,5273,5273,5273,5273,52-
16 feb 202474,2174,2174,2174,2174,21-
15 feb 202473,5773,5773,5773,5773,57-
14 feb 202471,8171,8171,8171,8171,81-
13 feb 202470,9070,9070,9070,9070,90-
12 feb 202472,7072,7072,7072,7072,70-
09 feb 202472,1472,1472,1472,1472,14-
08 feb 202472,1272,1272,1272,1272,12-
07 feb 202472,0472,0472,0472,0472,04-
06 feb 202470,5870,5870,5870,5870,58-
05 feb 202469,8769,8769,8769,8769,87-
02 feb 202470,5170,5170,5170,5170,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...