U.S. markets closed

Kinetics Internet Adv C (KINCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
61.18+1.63 (+2.74%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202461.1861.1861.1861.1861.18-
25 jul 202459.5559.5559.5559.5559.55-
24 jul 202459.7559.7559.7559.7559.75-
23 jul 202459.9659.9659.9659.9659.96-
22 jul 202461.2161.2161.2161.2161.21-
19 jul 202460.8360.8360.8360.8360.83-
18 jul 202459.2359.2359.2359.2359.23-
17 jul 202459.7959.7959.7959.7959.79-
16 jul 202460.1460.1460.1460.1460.14-
15 jul 202459.2559.2559.2559.2559.25-
12 jul 202456.3056.3056.3056.3056.30-
11 jul 202455.8955.8955.8955.8955.89-
10 jul 202455.7155.7155.7155.7155.71-
09 jul 202455.4955.4955.4955.4955.49-
08 jul 202454.9454.9454.9454.9454.94-
05 jul 202454.8754.8754.8754.8754.87-
03 jul 202456.6556.6556.6556.6556.65-
02 jul 202457.0957.0957.0957.0957.09-
01 jul 202457.4857.4857.4857.4857.48-
28 jun 202456.1156.1156.1156.1156.11-
27 jun 202456.8456.8456.8456.8456.84-
26 jun 202456.7756.7756.7756.7756.77-
25 jun 202457.2557.2557.2557.2557.25-
24 jun 202455.9955.9955.9955.9955.99-
21 jun 202458.2358.2358.2358.2358.23-
20 jun 202458.8958.8958.8958.8958.89-
18 jun 202458.5058.5058.5058.5058.50-
17 jun 202459.3759.3759.3759.3759.37-
14 jun 202458.7158.7158.7158.7158.71-
13 jun 202459.4059.4059.4059.4059.40-
12 jun 202460.0660.0660.0660.0660.06-
11 jun 202459.8559.8559.8559.8559.85-
10 jun 202460.1260.1260.1260.1260.12-
07 jun 202457.9357.9357.9357.9357.93-
06 jun 202458.6958.6958.6958.6958.69-
05 jun 202459.0859.0859.0859.0859.08-
04 jun 202458.5258.5258.5258.5258.52-
03 jun 202458.1358.1358.1358.1358.13-
31 may 202457.7157.7157.7157.7157.71-
30 may 202458.1658.1658.1658.1658.16-
29 may 202457.4457.4457.4457.4457.44-
28 may 202458.0658.0658.0658.0658.06-
24 may 202458.4358.4358.4358.4358.43-
23 may 202457.4457.4457.4457.4457.44-
22 may 202458.5858.5858.5858.5858.58-
21 may 202458.5658.5658.5658.5658.56-
20 may 202458.9458.9458.9458.9458.94-
17 may 202457.4757.4757.4757.4757.47-
16 may 202456.5856.5856.5856.5856.58-
15 may 202456.8856.8856.8856.8856.88-
14 may 202454.9654.9654.9654.9654.96-
13 may 202455.6155.6155.6155.6155.61-
10 may 202454.8454.8454.8454.8454.84-
09 may 202455.5155.5155.5155.5155.51-
08 may 202454.5554.5554.5554.5554.55-
07 may 202455.0055.0055.0055.0055.00-
06 may 202455.0955.0955.0955.0955.09-
03 may 202454.4254.4254.4254.4254.42-
02 may 202453.1253.1253.1253.1253.12-
01 may 202452.0052.0052.0052.0052.00-
30 abr 202453.1053.1053.1053.1053.10-
29 abr 202455.3255.3255.3255.3255.32-
26 abr 202455.5755.5755.5755.5755.57-
25 abr 202455.9055.9055.9055.9055.90-
24 abr 202455.3155.3155.3155.3155.31-
23 abr 202456.4456.4456.4456.4456.44-
22 abr 202456.3756.3756.3756.3756.37-
19 abr 202455.3055.3055.3055.3055.30-
18 abr 202454.9054.9054.9054.9054.90-
17 abr 202453.8353.8353.8353.8353.83-
16 abr 202454.6654.6654.6654.6654.66-
15 abr 202454.8854.8854.8854.8854.88-
12 abr 202456.8656.8656.8656.8656.86-
11 abr 202458.3958.3958.3958.3958.39-
10 abr 202458.1758.1758.1758.1758.17-
09 abr 202457.6557.6557.6557.6557.65-
08 abr 202458.8358.8358.8358.8358.83-
05 abr 202457.0957.0957.0957.0957.09-
04 abr 202457.5757.5757.5757.5757.57-
03 abr 202456.2956.2956.2956.2956.29-
02 abr 202456.1256.1256.1256.1256.12-
01 abr 202457.9157.9157.9157.9157.91-
28 mar 202458.5658.5658.5658.5658.56-
27 mar 202457.5157.5157.5157.5157.51-
26 mar 202457.5957.5957.5957.5957.59-
25 mar 202458.5558.5558.5558.5558.55-
22 mar 202455.2355.2355.2355.2355.23-
21 mar 202455.8755.8755.8755.8755.87-
20 mar 202456.1056.1056.1056.1056.10-
19 mar 202455.4055.4055.4055.4055.40-
18 mar 202456.3756.3756.3756.3756.37-
15 mar 202457.3557.3557.3557.3557.35-
14 mar 202457.3757.3757.3757.3757.37-
13 mar 202459.1559.1559.1559.1559.15-
12 mar 202458.0558.0558.0558.0558.05-
11 mar 202458.2858.2858.2858.2858.28-
08 mar 202456.9956.9956.9956.9956.99-
07 mar 202456.2256.2256.2256.2256.22-
06 mar 202455.8055.8055.8055.8055.80-
05 mar 202453.7153.7153.7153.7153.71-
*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...