Mercados españoles cerrados en 3 hrs 59 min

Kite Realty Group Trust (KRG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,40-0,32 (-1,47%)
Al cierre: 04:00PM EDT
21,70 +0,30 (+1,40%)
Antes de la apertura: 07:00AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202421,5721,6521,3821,4021,401.190.200
24 abr 202421,5521,8221,3921,7221,721.857.700
23 abr 202421,3021,8721,1621,6921,693.506.200
22 abr 202420,9621,3620,8621,3521,351.481.200
19 abr 202420,5621,0120,5020,8920,893.042.600
18 abr 202420,3220,6120,1820,5620,562.533.800
17 abr 202420,0020,2019,8920,0920,091.952.000
16 abr 202419,8819,9719,6419,9219,922.913.600
15 abr 202420,1920,2919,8820,0220,021.002.300
12 abr 202420,1320,3820,0320,2020,201.524.100
11 abr 202419,9720,2319,8320,1820,181.694.800
10 abr 202420,1920,2219,8019,9219,921.971.100
09 abr 202420,7320,8520,5720,7920,791.209.500
08 abr 202420,4720,7120,3720,7020,701.294.200
05 abr 202420,3820,4720,2220,3420,34904.500
04 abr 202420,8220,8820,4220,4520,451.110.500
04 abr 20240.25 Dividendo
03 abr 202420,8220,9920,7620,8220,571.454.700
02 abr 202420,9721,3720,7820,9520,701.438.000
01 abr 202421,7121,7621,1721,1920,941.076.200
28 mar 202421,5221,8421,5221,6821,421.621.300
27 mar 202421,1121,5721,1021,4421,181.758.600
26 mar 202420,9221,0620,8220,9120,661.476.700
25 mar 202421,0121,1220,7920,8220,571.386.000
22 mar 202421,3321,3320,9120,9420,691.825.400
21 mar 202421,0521,3220,9921,2821,022.535.800
20 mar 202420,7121,0220,5720,9720,722.361.000
19 mar 202420,8321,0620,7820,8220,572.523.900
18 mar 202420,7620,9720,6920,8820,631.791.000
15 mar 202420,6420,9120,5520,7720,522.968.200
14 mar 202421,1921,2420,5520,7820,531.785.100
13 mar 202421,2021,4721,1621,2921,031.466.400
12 mar 202421,1121,3021,0421,2520,991.345.000
11 mar 202421,3521,4721,1021,2821,022.688.400
08 mar 202421,5621,7721,2521,3421,082.125.800
07 mar 202421,4321,4921,2121,3421,081.774.400
06 mar 202421,5721,5921,2021,3421,081.518.600
05 mar 202421,3621,6621,2721,4421,181.390.000
04 mar 202421,3021,4721,1921,4221,161.479.200
01 mar 202421,4621,5321,0921,2821,022.737.900
29 feb 202421,6421,6521,0521,4121,153.584.300
28 feb 202420,8921,5620,8621,3721,111.942.800
27 feb 202421,0021,3820,9521,0720,821.895.400
26 feb 202420,9621,0720,8020,8320,581.578.600
23 feb 202421,2521,2721,0221,0620,811.721.900
22 feb 202421,4521,5521,3021,3321,071.383.200
21 feb 202421,2521,5621,1321,4921,232.251.900
20 feb 202421,2921,5521,1621,2821,021.700.900
16 feb 202421,5521,7621,3621,4821,223.103.700
15 feb 202421,3821,8521,3821,8521,592.218.700
14 feb 202421,0621,6020,7921,1820,935.052.400
13 feb 202421,0521,5620,7221,4921,233.840.600
12 feb 202421,4821,8021,4521,6721,413.346.400
09 feb 202421,5821,6421,3621,5021,242.082.600
08 feb 202421,3421,7421,2821,6421,381.791.000
07 feb 202421,6121,6321,3521,3821,121.465.700
06 feb 202421,0721,6121,0121,5421,281.707.800
05 feb 202421,1221,3720,9221,0920,841.824.400
02 feb 202421,3521,6121,1321,4921,231.383.500
01 feb 202421,3721,7521,2721,7221,461.379.100
31 ene 202421,8521,9321,3321,4021,141.703.300
30 ene 202421,4621,8121,4621,7721,511.245.600
29 ene 202421,7021,7921,5321,6921,431.392.700
26 ene 202422,0022,0421,6721,6721,411.380.100
25 ene 202421,9522,0021,7421,8921,631.569.700
24 ene 202422,2122,2121,4621,5421,281.994.400
23 ene 202422,0622,1221,6721,9221,661.424.600
22 ene 202421,7522,0921,7321,8921,632.183.000
19 ene 202421,4321,6621,1921,5521,291.535.400
18 ene 202421,5621,6021,1421,3221,061.262.200
17 ene 202421,4921,9221,3721,5221,261.329.300
16 ene 202421,9622,1121,7121,8421,581.290.400
12 ene 202422,5022,5822,0722,1821,911.185.400
11 ene 202422,2822,3622,0222,1721,901.254.100
10 ene 202422,2222,4622,1922,4122,141.781.700
09 ene 202422,0122,3821,9722,2421,971.971.400
08 ene 202422,0822,3922,0722,3322,062.071.500
05 ene 202422,0322,4821,9422,1421,871.579.700
04 ene 202422,1222,4522,0222,2521,982.025.700
04 ene 20240.25 Dividendo
03 ene 202422,7422,7422,3422,4521,932.486.400
02 ene 202422,8423,1022,6022,9722,441.626.900
29 dic 202323,0823,1922,8622,8622,331.352.700
28 dic 202322,9223,2622,9223,2422,711.386.500
27 dic 202323,1223,2122,9423,0422,511.384.200
26 dic 202322,9423,2322,8923,1122,581.156.500
22 dic 202323,0423,2322,8722,9422,411.371.300
21 dic 202322,8222,9322,6622,9122,381.131.300
20 dic 202322,9623,2122,5922,6122,092.130.800
19 dic 202323,0323,1622,8422,9122,382.994.800
18 dic 202323,0623,1822,6922,8722,341.723.600
15 dic 202323,4223,5522,8922,9722,444.094.700
14 dic 202323,2823,9023,2823,4322,892.877.300
13 dic 202321,9222,8521,8022,8422,312.266.100
12 dic 202321,9622,1021,8421,8621,361.262.500
11 dic 202322,0222,1421,6821,9421,441.641.000
08 dic 202321,8422,0321,6322,0021,491.023.900
07 dic 202322,0722,2121,9021,9121,411.760.300
06 dic 202322,5922,7022,0122,1021,592.023.500
05 dic 202322,6122,7022,3922,4821,962.462.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...