Mercados españoles cerrados en 2 hrs 4 min

Kinsale Capital Group, Inc. (KNSL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
389,75+8,04 (+2,11%)
Al cierre: 04:00PM EDT
397,99 +8,24 (+2,11%)
Antes de la apertura: 09:13AM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024381,65390,52381,32389,75389,75102.100
14 jun 2024388,51388,51378,42381,71381,7197.400
13 jun 2024388,25389,00384,02387,35387,3592.600
12 jun 2024386,71391,04382,65386,62386,62109.600
11 jun 2024382,55386,04382,55384,77384,77114.700
10 jun 2024388,10388,10380,05382,55382,55126.600
07 jun 2024390,46396,14387,21387,36387,36150.400
06 jun 2024383,56389,76382,50388,39388,39160.600
05 jun 2024381,00386,83376,87382,99382,99129.700
04 jun 2024384,64384,64378,93380,61380,61101.600
03 jun 2024388,46388,46379,63384,40384,40110.500
31 may 2024387,00389,82381,11383,62383,62172.900
31 may 20240.15 Dividendo
30 may 2024378,90394,57377,32385,96385,81214.100
29 may 2024376,75379,02372,51377,31377,16143.400
28 may 2024390,00390,00378,16378,95378,80178.200
24 may 2024390,05392,17383,62391,99391,84143.500
23 may 2024393,24394,16386,13387,24387,09132.400
22 may 2024385,06398,49385,06393,41393,26129.500
21 may 2024386,48387,49383,20385,44385,29105.600
20 may 2024390,93392,81381,43385,36385,21148.000
17 may 2024386,16391,42383,10390,92390,77140.500
16 may 2024386,58389,68381,84383,87383,72127.000
15 may 2024378,62383,89378,62382,60382,45133.800
14 may 2024377,00381,64375,47378,15378,00168.000
13 may 2024381,00381,01374,27375,41375,26192.100
10 may 2024383,71387,00378,56380,65380,50229.200
09 may 2024383,96386,00379,18381,27381,12177.700
08 may 2024397,27399,05383,61386,07385,92199.900
07 may 2024396,20402,38393,59396,29396,14285.400
06 may 2024384,10394,89383,80393,98393,83235.000
03 may 2024374,00382,85368,04382,37382,22208.600
02 may 2024379,80382,49371,67373,11372,96240.900
01 may 2024364,46382,07364,46378,61378,46439.900
30 abr 2024358,50371,15356,99363,25363,11462.900
29 abr 2024383,02387,52355,13358,00357,86824.100
26 abr 2024392,00396,16366,10374,64374,49804.300
25 abr 2024455,01460,41446,62453,09452,91165.400
24 abr 2024466,61468,35456,65458,59458,41151.900
23 abr 2024468,17481,91462,36464,36464,18209.100
22 abr 2024454,81465,26452,46463,23463,05196.800
19 abr 2024454,44454,44447,52451,81451,63139.300
18 abr 2024452,15454,53444,50451,92451,74173.500
17 abr 2024453,79458,61450,07451,41451,23155.300
16 abr 2024448,47457,10444,02452,28452,10126.200
15 abr 2024456,58462,33446,50447,27447,10114.000
12 abr 2024452,89453,24447,70450,96450,78114.100
11 abr 2024447,74454,03438,18452,83452,65162.000
10 abr 2024448,88456,13447,23447,84447,67122.400
09 abr 2024457,97458,50448,13450,43450,25114.300
08 abr 2024451,19462,30447,28459,11458,93162.500
05 abr 2024446,49452,06443,17448,14447,97302.700
04 abr 2024457,01458,00443,34445,44445,27296.600
03 abr 2024467,94472,68449,23453,15452,97355.800
02 abr 2024513,42513,42465,85467,85467,67365.900
01 abr 2024524,20524,20505,11512,65512,45132.600
28 mar 2024533,85534,67523,68524,74524,54186.000
27 mar 2024531,36533,23527,37532,18531,97125.700
26 mar 2024533,48536,84528,84529,72529,5187.000
25 mar 2024523,96533,00523,96531,30531,0976.800
22 mar 2024525,32530,99518,47522,71522,51126.100
21 mar 2024514,24525,26514,24519,14518,94105.700
20 mar 2024513,13520,39512,62514,97514,77111.300
19 mar 2024515,81523,19510,58512,89512,6996.700
18 mar 2024517,00520,85513,17515,81515,61135.200
15 mar 2024504,38516,49504,38516,12515,92289.100
14 mar 2024515,00515,29505,14505,89505,69206.100
13 mar 2024511,00515,80501,95514,02513,82134.700
12 mar 2024504,15514,23504,15510,84510,64180.200
11 mar 2024523,22525,90505,79505,99505,79245.200
08 mar 2024532,80539,27523,73525,70525,50157.500
07 mar 2024546,17548,47531,78532,97532,76218.600
06 mar 2024531,00548,37526,34547,98547,77174.100
05 mar 2024523,25530,56522,96528,86528,65187.600
04 mar 2024516,76530,37513,40524,82524,62129.800
01 mar 2024516,27518,07509,70517,28517,08161.200
29 feb 2024515,00517,27508,72516,18515,98130.400
28 feb 2024509,58514,66509,58513,09512,89112.800
27 feb 2024511,41514,44507,46512,22512,02105.700
26 feb 2024508,26514,67507,25511,62511,42126.500
26 feb 20240.15 Dividendo
23 feb 2024509,24509,30502,00508,10507,75101.400
22 feb 2024494,98506,58487,18505,95505,60167.800
21 feb 2024500,00506,78484,77495,02494,68224.400
20 feb 2024500,78505,79488,94496,46496,12287.600
16 feb 2024461,86528,04457,60505,03504,68583.800
15 feb 2024428,23441,32428,23437,57437,27312.600
14 feb 2024416,88427,50412,97426,26425,97209.700
13 feb 2024414,08415,31410,23412,08411,80167.800
12 feb 2024419,99420,71413,88415,41415,13187.800
09 feb 2024409,25421,80407,18419,09418,80146.000
08 feb 2024406,39409,91404,53409,42409,14136.500
07 feb 2024402,27411,14402,27407,19406,91154.100
06 feb 2024394,20403,13393,00401,39401,12142.000
05 feb 2024395,40396,43392,94394,40394,13146.900
02 feb 2024395,46400,77394,18395,72395,45127.700
01 feb 2024396,56396,56386,15394,27394,00170.500
31 ene 2024401,67404,80397,16397,57397,30116.200
30 ene 2024397,99401,51395,36400,03399,7696.300
29 ene 2024389,84397,46389,84397,45397,18214.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...