U.S. markets close in 5 hours 57 minutes

FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.10+0.17 (+0.88%)
A partir del 10:03AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 202419.9620.1019.9620.1020.10250,002
13 may 202419.9119.9919.8419.9819.982,358,100
10 may 202419.9320.0919.8119.8719.871,599,700
09 may 202419.6020.0819.5019.8719.872,079,600
08 may 202419.3819.5019.3819.4019.401,216,000
07 may 202419.5019.5119.4019.4019.401,031,700
06 may 202419.3019.4619.2819.4219.421,490,300
03 may 202419.2019.2519.1019.2219.22867,700
02 may 202419.2919.3019.0619.1019.10973,200
01 may 202419.1019.3319.1019.2119.211,044,600
30 abr 202419.1919.1919.0119.1219.121,059,900
29 abr 202419.3319.4119.1819.2219.221,407,800
26 abr 202419.2219.3519.1919.3319.33958,000
25 abr 202419.4019.4319.1619.2319.231,210,900
24 abr 202419.3919.4719.3619.4519.45851,700
23 abr 202419.3719.4519.3119.4219.421,189,400
22 abr 202419.3919.4419.2919.4219.42993,100
19 abr 202419.1219.4019.1219.3919.391,498,600
18 abr 202419.1419.1919.0319.1619.161,024,100
17 abr 202418.9319.1518.9019.0519.051,188,700
16 abr 202418.8218.9318.7318.8518.851,449,400
15 abr 202419.1719.2418.7918.8218.821,383,200
12 abr 202419.2819.3718.9219.0119.011,245,100
11 abr 202419.2519.3419.1219.3319.331,308,900
10 abr 202419.1219.3019.1219.2319.231,115,200
09 abr 202419.3019.3219.1719.2919.29990,300
08 abr 202419.1719.2519.1219.2419.241,008,200
05 abr 202418.9119.1918.9019.1819.181,029,300
04 abr 202419.2419.2818.9618.9718.971,231,100
03 abr 202419.0719.2219.0319.1619.162,778,700
02 abr 202418.9819.1818.9019.1019.102,607,900
01 abr 202419.1319.1618.9318.9618.961,536,600
28 mar 202418.9919.1818.9619.0719.071,434,800
27 mar 202418.9018.9518.8418.9518.951,297,500
26 mar 202418.7118.8218.7118.8118.81910,900
25 mar 202418.6518.8018.6318.6918.691,029,100
22 mar 202418.7318.8018.5518.6218.62854,000
21 mar 202418.5918.8318.5918.7418.741,130,200
20 mar 202418.4318.6318.3818.6218.621,314,000
19 mar 202418.3618.5318.3318.4418.441,214,500
18 mar 202418.4518.5018.3818.4218.421,367,000
15 mar 202418.3818.5818.3118.4818.482,686,400
14 mar 202418.6618.7218.3118.3618.361,904,300
13 mar 202418.6118.7618.5518.6618.661,369,000
12 mar 202418.7018.7018.4418.5218.522,428,400
12 mar 20240.7 Dividendo
11 mar 202419.2719.3919.2119.3418.642,083,900
08 mar 202419.3019.5319.2019.2018.512,055,700
07 mar 202418.9619.2518.9419.2318.532,025,000
06 mar 202418.8119.0718.8018.9318.241,925,100
05 mar 202419.1019.1618.6218.6818.003,926,400
04 mar 202419.1719.4019.1519.1718.482,333,300
01 mar 202418.9419.1318.8319.0818.392,266,300
29 feb 202418.6518.9018.5618.8818.202,623,200
28 feb 202418.7618.8318.5318.5417.873,891,300
27 feb 202419.5119.6018.5618.8218.147,177,400
26 feb 202420.1720.1919.9519.9919.272,311,500
23 feb 202420.2220.3520.1220.2319.501,548,900
22 feb 202420.0920.2020.0420.1719.441,556,100
21 feb 202420.1220.1720.0120.0719.341,197,000
20 feb 202420.2020.2220.0920.1319.401,596,500
16 feb 202420.1220.2620.0120.2019.471,393,700
15 feb 202420.0220.2520.0220.2019.471,508,700
14 feb 202420.0020.0919.9520.0419.311,470,100
13 feb 202419.9920.0419.8719.9119.191,573,900
13 feb 20240.05 Dividendo
12 feb 202419.9820.2519.9820.2119.431,569,400
09 feb 202420.0020.0119.8720.0119.241,297,900
08 feb 202420.0120.0819.8819.9819.211,543,500
07 feb 202420.1020.1619.9120.0719.301,637,300
06 feb 202420.2820.2820.0120.0719.301,855,600
05 feb 202420.3520.3920.0420.2819.501,513,200
02 feb 202420.3820.5320.3120.4419.651,470,100
01 feb 202420.5220.5920.1820.4519.662,073,000
31 ene 202420.7320.7620.5020.5219.731,694,800
30 ene 202420.6520.7620.6520.7319.931,237,300
29 ene 202420.7120.7920.5420.6719.871,202,000
26 ene 202420.6320.7620.5720.6819.881,488,000
25 ene 202420.5320.6320.4120.6319.831,072,000
24 ene 202420.6820.7420.4920.5119.721,021,500
23 ene 202420.7120.7520.5820.6519.851,054,200
22 ene 202420.7020.8120.6320.6819.881,226,300
19 ene 202420.7020.7220.4820.6219.821,251,700
18 ene 202420.3820.5920.3520.5919.801,331,300
17 ene 202420.2520.3720.1920.3719.581,209,700
16 ene 202420.4520.5020.2620.3819.591,212,100
12 ene 202420.5020.6620.4220.5019.711,268,200
11 ene 202420.5820.5820.1520.5119.721,795,000
10 ene 202420.7520.7720.5720.6019.811,618,100
09 ene 202420.7320.8020.6820.7719.971,403,200
08 ene 202420.7120.8720.5820.8220.021,602,600
05 ene 202420.8520.8820.6420.7219.922,233,400
04 ene 202420.2920.9920.2720.8920.084,017,100
03 ene 202420.2720.3720.1020.2619.482,945,500
02 ene 202420.0020.2419.9720.1919.411,561,200
29 dic 202320.1820.2719.9519.9719.201,496,800
28 dic 202320.0820.2620.0620.1619.381,644,900
27 dic 202320.0820.1019.9520.1019.321,170,200
26 dic 202319.9120.1019.8720.0519.281,121,000
22 dic 202319.9020.0319.8719.8919.121,026,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...