U.S. markets closed

Kimco Realty Corporation (KIM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.38-0.04 (-0.22%)
Al cierre: 04:00PM EDT
18.38 0.00 (0.00%)
Fuera de horario: 05:16PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202418.4718.6418.3718.3818.382,312,000
25 abr 202418.3618.5318.2018.4218.423,922,800
24 abr 202418.5118.6518.4018.5318.533,563,200
23 abr 202418.5918.7618.5418.6318.634,092,100
22 abr 202418.2218.6218.1118.6018.605,573,300
19 abr 202417.8018.2217.7618.2018.205,873,400
18 abr 202417.7217.8017.5817.7417.746,774,400
17 abr 202417.6517.8417.5917.6017.604,191,400
16 abr 202417.9117.9317.5717.6117.615,660,000
15 abr 202418.1818.2217.9118.0418.044,971,200
12 abr 202417.8818.2017.8418.1018.106,804,200
11 abr 202418.0618.1417.7717.9417.944,596,800
10 abr 202418.3718.3817.9517.9717.975,057,900
09 abr 202418.7718.9618.6518.9518.953,435,600
08 abr 202418.6218.8218.5818.6618.663,905,600
05 abr 202418.3418.5918.2418.5118.514,534,000
04 abr 202418.9419.0318.5618.6018.604,199,400
03 abr 202418.8418.9618.7418.7618.764,369,900
02 abr 202418.9719.0518.8118.8918.893,162,300
01 abr 202419.5719.6319.0719.0919.097,700,700
28 mar 202419.4719.6619.4219.6119.617,608,600
27 mar 202419.0419.4118.9919.3619.365,556,400
26 mar 202418.9318.9918.7918.8118.815,174,400
25 mar 202419.1819.3018.8118.8418.845,259,700
22 mar 202419.6319.7019.0719.0919.097,267,500
21 mar 202419.5019.7619.4519.7319.734,614,500
20 mar 202418.9519.4718.8719.4419.443,660,200
19 mar 202419.1519.3118.9719.1019.103,519,300
18 mar 202418.8719.1818.8319.1119.115,126,500
15 mar 202418.6018.9018.5718.8818.889,447,400
14 mar 202419.2219.2918.6618.8018.804,568,900
13 mar 202419.3419.5619.3019.3719.374,752,500
12 mar 202419.4019.5219.2519.3519.353,420,800
11 mar 202419.4319.5719.3519.4119.413,312,700
08 mar 202419.5219.6919.4319.4919.492,851,100
07 mar 202419.3719.4219.1719.3619.363,136,000
06 mar 202419.5619.6319.2519.3019.302,978,000
06 mar 20240.24 Dividendo
05 mar 202419.5119.9019.5119.6819.444,282,800
04 mar 202419.6919.7219.4419.6219.385,418,700
01 mar 202419.7019.7719.4219.7319.498,534,800
29 feb 202419.8619.8619.5119.7619.528,713,700
28 feb 202419.4219.7619.4219.6319.394,280,400
27 feb 202419.4319.7719.3619.5619.324,057,100
26 feb 202419.4919.5519.1819.2819.045,004,700
23 feb 202419.7919.8319.5319.5419.302,564,700
22 feb 202419.8019.9219.7119.8119.574,230,100
21 feb 202419.7019.8719.5619.7819.543,435,100
20 feb 202419.4819.7619.4819.6419.409,963,500
16 feb 202419.4319.7219.2919.6319.398,795,000
15 feb 202419.7619.8419.6619.7719.534,167,700
14 feb 202419.5619.6419.3319.4719.235,318,000
13 feb 202419.3419.5419.0619.5019.266,788,000
12 feb 202420.1920.2519.6719.8119.575,283,400
09 feb 202419.9920.1119.6520.0819.846,460,900
08 feb 202420.1320.3619.6920.0219.787,305,800
07 feb 202420.3620.4320.1320.1719.925,854,600
06 feb 202419.7220.4619.6820.2520.005,125,800
05 feb 202419.8319.9719.6919.7419.504,728,600
02 feb 202420.2520.3419.9420.1819.935,260,700
01 feb 202420.2520.5720.0920.5220.275,044,400
31 ene 202420.5620.6820.0820.2019.9510,557,300
30 ene 202420.3520.7220.2820.4720.225,470,100
29 ene 202420.5320.6120.2820.5320.285,930,500
26 ene 202420.9620.9620.5220.5420.295,072,900
25 ene 202420.5020.9020.4920.8720.629,538,800
24 ene 202420.6220.6620.1620.2119.965,744,300
23 ene 202420.4820.4920.1320.3420.094,480,500
22 ene 202420.2220.5320.1820.3220.074,891,000
19 ene 202419.8420.2319.6420.1619.915,862,700
18 ene 202419.9520.0619.5219.7919.555,209,800
17 ene 202419.9520.4319.8119.9819.746,876,200
16 ene 202420.4320.5220.1420.2520.007,577,900
12 ene 202420.7920.8920.4520.6220.375,472,100
11 ene 202420.8320.8920.4020.5320.288,516,200
10 ene 202420.7721.0320.7020.9620.706,611,000
09 ene 202420.6020.7620.5320.7420.494,683,900
08 ene 202420.7920.9220.6520.8820.635,881,100
05 ene 202420.7021.0120.5320.8520.604,999,700
04 ene 202420.6920.9820.6520.8220.576,084,700
03 ene 202421.0521.0820.6720.7220.476,741,600
02 ene 202421.2421.5721.1021.2821.0212,644,300
29 dic 202321.7721.7921.2721.3121.0521,796,800
28 dic 202321.6821.8221.5621.8021.536,952,100
27 dic 202321.9021.9121.6221.7721.505,747,500
26 dic 202321.8221.8921.7021.8621.593,833,000
22 dic 202321.8922.1121.7121.7621.494,310,500
21 dic 202321.9422.0321.6321.8421.576,398,600
20 dic 202322.1422.2921.7221.7421.475,245,200
19 dic 202322.0522.2821.9322.1021.834,963,500
18 dic 202322.4322.5021.8921.9021.635,891,700
15 dic 202322.4022.6122.1222.3322.0610,579,100
14 dic 202322.0422.8422.0022.5922.3111,676,300
13 dic 202320.3421.5820.2721.4721.218,315,600
12 dic 202320.3520.4020.1820.2720.027,022,100
11 dic 202320.2120.4320.1220.3520.104,741,300
08 dic 202320.0520.2419.8820.2419.995,814,600
07 dic 202320.2620.3119.9920.1319.886,370,800
06 dic 202320.2820.5820.0720.1819.938,054,100
06 dic 20230.33 Dividendo
*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...