U.S. markets closed

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.50-0.39 (-0.80%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202448.5048.5048.5048.5048.50-
07 may 202448.8948.8948.8948.8948.89-
06 may 202448.9648.9648.9648.9648.96-
03 may 202448.2848.2848.2848.2848.28-
02 may 202447.5747.5747.5747.5747.57-
01 may 202447.0747.0747.0747.0747.07-
30 abr 202448.1548.1548.1548.1548.15-
29 abr 202450.0450.0450.0450.0450.04-
26 abr 202449.9249.9249.9249.9249.92-
25 abr 202449.9149.9149.9149.9149.91-
24 abr 202449.6649.6649.6649.6649.66-
23 abr 202450.1250.1250.1250.1250.12-
22 abr 202449.9649.9649.9649.9649.96-
19 abr 202449.5449.5449.5449.5449.54-
18 abr 202449.3449.3449.3449.3449.34-
17 abr 202448.9348.9348.9348.9348.93-
16 abr 202449.3249.3249.3249.3249.32-
15 abr 202449.3549.3549.3549.3549.35-
12 abr 202450.9950.9950.9950.9950.99-
11 abr 202451.5951.5951.5951.5951.59-
10 abr 202451.2451.2451.2451.2451.24-
09 abr 202450.8850.8850.8850.8850.88-
08 abr 202451.1251.1251.1251.1251.12-
05 abr 202450.9450.9450.9450.9450.94-
04 abr 202451.1551.1551.1551.1551.15-
03 abr 202450.2550.2550.2550.2550.25-
02 abr 202449.7849.7849.7849.7849.78-
01 abr 202450.3650.3650.3650.3650.36-
28 mar 202450.8850.8850.8850.8850.88-
27 mar 202450.2950.2950.2950.2950.29-
26 mar 202449.7549.7549.7549.7549.75-
25 mar 202450.7150.7150.7150.7150.71-
22 mar 202448.8848.8848.8848.8848.88-
21 mar 202449.3149.3149.3149.3149.31-
20 mar 202449.3549.3549.3549.3549.35-
19 mar 202448.8748.8748.8748.8748.87-
18 mar 202449.3049.3049.3049.3049.30-
15 mar 202449.6749.6749.6749.6749.67-
14 mar 202449.3949.3949.3949.3949.39-
13 mar 202449.7849.7849.7849.7849.78-
12 mar 202448.9148.9148.9148.9148.91-
11 mar 202448.7548.7548.7548.7548.75-
08 mar 202447.9447.9447.9447.9447.94-
07 mar 202447.2647.2647.2647.2647.26-
06 mar 202446.9446.9446.9446.9446.94-
05 mar 202446.3246.3246.3246.3246.32-
04 mar 202447.6747.6747.6747.6747.67-
01 mar 202447.1947.1947.1947.1947.19-
29 feb 202447.1247.1247.1247.1247.12-
28 feb 202446.3646.3646.3646.3646.36-
27 feb 202446.2846.2846.2846.2846.28-
26 feb 202445.4545.4545.4545.4545.45-
23 feb 202444.8244.8244.8244.8244.82-
22 feb 202444.9944.9944.9944.9944.99-
21 feb 202444.2344.2344.2344.2344.23-
20 feb 202444.0944.0944.0944.0944.09-
16 feb 202444.3644.3644.3644.3644.36-
15 feb 202444.0444.0444.0444.0444.04-
14 feb 202443.3243.3243.3243.3243.32-
13 feb 202442.6542.6542.6542.6542.65-
12 feb 202443.4643.4643.4643.4643.46-
09 feb 202442.9442.9442.9442.9442.94-
08 feb 202442.7042.7042.7042.7042.70-
07 feb 202442.5542.5542.5542.5542.55-
06 feb 202441.6841.6841.6841.6841.68-
05 feb 202441.3641.3641.3641.3641.36-
02 feb 202441.7241.7241.7241.7241.72-
01 feb 202441.9241.9241.9241.9241.92-
31 ene 202441.9141.9141.9141.9141.91-
30 ene 202442.6842.6842.6842.6842.68-
29 ene 202442.7942.7942.7942.7942.79-
26 ene 202442.1842.1842.1842.1842.18-
25 ene 202441.8341.8341.8341.8341.83-
24 ene 202441.8841.8841.8841.8841.88-
23 ene 202441.4041.4041.4041.4041.40-
22 ene 202441.7841.7841.7841.7841.78-
19 ene 202441.5541.5541.5541.5541.55-
18 ene 202441.5541.5541.5541.5541.55-
17 ene 202441.8841.8841.8841.8841.88-
16 ene 202442.0142.0142.0142.0142.01-
12 ene 202442.7342.7342.7342.7342.73-
11 ene 202442.8142.8142.8142.8142.81-
10 ene 202442.8542.8542.8542.8542.85-
09 ene 202442.5742.5742.5742.5742.57-
08 ene 202442.8042.8042.8042.8042.80-
05 ene 202442.6642.6642.6642.6642.66-
04 ene 202442.6242.6242.6242.6242.62-
03 ene 202442.8042.8042.8042.8042.80-
02 ene 202443.0643.0643.0643.0643.06-
29 dic 202342.5442.5442.5442.5442.54-
28 dic 202342.6942.6942.6942.6942.69-
28 dic 20230.445 Dividendo
27 dic 202344.0344.0344.0344.0343.58-
26 dic 202343.7743.7743.7743.7743.33-
22 dic 202343.7543.7543.7543.7543.31-
21 dic 202343.5943.5943.5943.5943.15-
20 dic 202343.4143.4143.4143.4142.97-
19 dic 202343.4043.4043.4043.4042.96-
18 dic 202342.8742.8742.8742.8742.44-
15 dic 202342.6942.6942.6942.6942.26-
*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...