U.S. markets closed

Kinetics Internet Adv C (KINCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
54.66-0.22 (-0.40%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
04 mar 202456.3956.3956.3956.3956.39-
01 mar 202454.4054.4054.4054.4054.40-
29 feb 202454.0254.0254.0254.0254.02-
28 feb 202453.1853.1853.1853.1853.18-
27 feb 202451.9351.9351.9351.9351.93-
26 feb 202450.6850.6850.6850.6850.68-
23 feb 202449.1649.1649.1649.1649.16-
22 feb 202449.6049.6049.6049.6049.60-
21 feb 202448.9048.9048.9048.9048.90-
20 feb 202449.2049.2049.2049.2049.20-
16 feb 202449.3349.3349.3349.3349.33-
15 feb 202449.1849.1849.1849.1849.18-
14 feb 202448.8948.8948.8948.8948.89-
13 feb 202447.7247.7247.7247.7247.72-
12 feb 202448.3848.3848.3848.3848.38-
09 feb 202447.1847.1847.1847.1847.18-
08 feb 202446.2346.2346.2346.2346.23-
07 feb 202445.6445.6445.6445.6445.64-
06 feb 202444.9244.9244.9244.9244.92-
05 feb 202444.5244.5244.5244.5244.52-
02 feb 202444.8644.8644.8644.8644.86-
01 feb 202444.9444.9444.9444.9444.94-
31 ene 202444.7244.7244.7244.7244.72-
30 ene 202445.4045.4045.4045.4045.40-
29 ene 202445.3245.3245.3245.3245.32-
26 ene 202444.6244.6244.6244.6244.62-
25 ene 202443.5143.5143.5143.5143.51-
24 ene 202443.5343.5343.5343.5343.53-
23 ene 202443.2843.2843.2843.2843.28-
22 ene 202443.8043.8043.8043.8043.80-
19 ene 202443.9043.9043.9043.9043.90-
18 ene 202443.9043.9043.9043.9043.90-
17 ene 202444.6344.6344.6344.6344.63-
16 ene 202444.8644.8644.8644.8644.86-
12 ene 202445.2945.2945.2945.2945.29-
11 ene 202446.1746.1746.1746.1746.17-
10 ene 202446.1146.1146.1146.1146.11-
09 ene 202445.4045.4045.4045.4045.40-
08 ene 202445.4645.4645.4645.4645.46-
05 ene 202444.5844.5844.5844.5844.58-
04 ene 202444.5344.5344.5344.5344.53-
03 ene 202443.9143.9143.9143.9143.91-
02 ene 202444.6844.6844.6844.6844.68-
29 dic 202343.4543.4543.4543.4543.45-
28 dic 202343.7243.7243.7243.7243.72-
28 dic 20230 Dividendo
28 dic 20230.441 Ganancias de capital
27 dic 202345.0645.0645.0645.0644.62-
26 dic 202344.7044.7044.7044.7044.26-
22 dic 202345.2445.2445.2445.2444.80-
21 dic 202344.9044.9044.9044.9044.46-
20 dic 202344.6644.6644.6644.6644.22-
19 dic 202344.3444.3444.3444.3443.91-
18 dic 202344.0044.0044.0044.0043.57-
15 dic 202343.6843.6843.6843.6843.25-
14 dic 202344.1544.1544.1544.1543.72-
13 dic 202344.4044.4044.4044.4043.97-
12 dic 202343.1543.1543.1543.1542.73-
11 dic 202342.7042.7042.7042.7042.28-
08 dic 202344.1644.1644.1644.1643.73-
07 dic 202343.2343.2343.2343.2342.81-
06 dic 202343.6343.6343.6343.6343.20-
05 dic 202343.7643.7643.7643.7643.33-
04 dic 202343.6743.6743.6743.6743.24-
01 dic 202343.3843.3843.3843.3842.96-
30 nov 202342.1842.1842.1842.1841.77-
29 nov 202342.3542.3542.3542.3541.94-
28 nov 202342.4842.4842.4842.4842.06-
27 nov 202341.9941.9941.9941.9941.58-
24 nov 202342.6342.6342.6342.6342.21-
*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...