Mercados españoles cerrados

Kinetics Spin-Off and Corp Rest Adv C (LSHCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,77-0,41 (-1,85%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202421,7721,7721,7721,7721,77-
20 jun 202422,1822,1822,1822,1822,18-
18 jun 202422,0122,0122,0122,0122,01-
17 jun 202421,8821,8821,8821,8821,88-
14 jun 202421,6621,6621,6621,6621,66-
13 jun 202422,0122,0122,0122,0122,01-
12 jun 202422,3322,3322,3322,3322,33-
11 jun 202422,0522,0522,0522,0522,05-
10 jun 202421,1321,1321,1321,1321,13-
07 jun 202418,2418,2418,2418,2418,24-
06 jun 202418,4918,4918,4918,4918,49-
05 jun 202418,4918,4918,4918,4918,49-
04 jun 202418,2618,2618,2618,2618,26-
03 jun 202418,5318,5318,5318,5318,53-
31 may 202418,8818,8818,8818,8818,88-
30 may 202418,8718,8718,8718,8718,87-
29 may 202418,8518,8518,8518,8518,85-
28 may 202418,9418,9418,9418,9418,94-
24 may 202418,8818,8818,8818,8818,88-
23 may 202418,7318,7318,7318,7318,73-
22 may 202418,7218,7218,7218,7218,72-
21 may 202418,9218,9218,9218,9218,92-
20 may 202418,9118,9118,9118,9118,91-
17 may 202418,7018,7018,7018,7018,70-
16 may 202418,6718,6718,6718,6718,67-
15 may 202418,5418,5418,5418,5418,54-
14 may 202418,6318,6318,6318,6318,63-
13 may 202418,5318,5318,5318,5318,53-
10 may 202418,9218,9218,9218,9218,92-
09 may 202418,7818,7818,7818,7818,78-
08 may 202417,6617,6617,6617,6617,66-
07 may 202417,7917,7917,7917,7917,79-
06 may 202417,8117,8117,8117,8117,81-
03 may 202417,5617,5617,5617,5617,56-
02 may 202417,4817,4817,4817,4817,48-
01 may 202417,4517,4517,4517,4517,45-
30 abr 202417,7817,7817,7817,7817,78-
29 abr 202418,3618,3618,3618,3618,36-
26 abr 202418,2418,2418,2418,2418,24-
25 abr 202418,1418,1418,1418,1418,14-
24 abr 202418,1118,1118,1118,1118,11-
23 abr 202418,1018,1018,1018,1018,10-
22 abr 202418,0018,0018,0018,0018,00-
19 abr 202417,8917,8917,8917,8917,89-
18 abr 202417,9017,9017,9017,9017,90-
17 abr 202417,9317,9317,9317,9317,93-
16 abr 202417,9917,9917,9917,9917,99-
15 abr 202417,9417,9417,9417,9417,94-
12 abr 202418,4018,4018,4018,4018,40-
11 abr 202418,3618,3618,3618,3618,36-
10 abr 202418,2118,2118,2118,2118,21-
09 abr 202418,1618,1618,1618,1618,16-
08 abr 202417,9517,9517,9517,9517,95-
05 abr 202418,2718,2718,2718,2718,27-
04 abr 202418,2518,2518,2518,2518,25-
03 abr 202418,0418,0418,0418,0418,04-
02 abr 202417,7817,7817,7817,7817,78-
01 abr 202417,7217,7217,7217,7217,72-
28 mar 202417,9017,9017,9017,9017,90-
27 mar 202417,8317,8317,8317,8317,83-
26 mar 202417,4417,4417,4417,4417,44-
25 mar 202417,7617,7617,7617,7617,76-
22 mar 202417,5217,5217,5217,5217,52-
21 mar 202417,6817,6817,6817,6817,68-
20 mar 202417,6117,6117,6117,6117,61-
19 mar 202417,5117,5117,5117,5117,51-
18 mar 202417,3817,3817,3817,3817,38-
15 mar 202417,4017,4017,4017,4017,40-
14 mar 202417,2117,2117,2117,2117,21-
13 mar 202417,0017,0017,0017,0017,00-
12 mar 202416,7916,7916,7916,7916,79-
11 mar 202416,6516,6516,6516,6516,65-
08 mar 202416,4716,4716,4716,4716,47-
07 mar 202416,3216,3216,3216,3216,32-
06 mar 202416,1716,1716,1716,1716,17-
05 mar 202416,3416,3416,3416,3416,34-
04 mar 202416,5216,5216,5216,5216,52-
01 mar 202416,6716,6716,6716,6716,67-
29 feb 202416,7416,7416,7416,7416,74-
28 feb 202416,4716,4716,4716,4716,47-
27 feb 202416,8016,8016,8016,8016,80-
26 feb 202416,6016,6016,6016,6016,60-
23 feb 202416,6216,6216,6216,6216,62-
22 feb 202416,6116,6116,6116,6116,61-
21 feb 202416,3216,3216,3216,3216,32-
20 feb 202416,1416,1416,1416,1416,14-
16 feb 202416,3016,3016,3016,3016,30-
15 feb 202416,1116,1116,1116,1116,11-
14 feb 202415,7215,7215,7215,7215,72-
13 feb 202415,6015,6015,6015,6015,60-
12 feb 202415,9915,9915,9915,9915,99-
09 feb 202416,0016,0016,0016,0016,00-
08 feb 202416,0516,0516,0516,0516,05-
07 feb 202416,1216,1216,1216,1216,12-
06 feb 202415,7515,7515,7515,7515,75-
05 feb 202415,6515,6515,6515,6515,65-
02 feb 202415,7815,7815,7815,7815,78-
01 feb 202415,8615,8615,8615,8615,86-
31 ene 202415,8815,8815,8815,8815,88-
30 ene 202416,2516,2516,2516,2516,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...