U.S. markets close in 1 hour 31 minutes

Kinetics Paradigm Instl (KNPYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.77+0.18 (+0.21%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 2024------
28 may 202486.7786.7786.7786.7786.77-
24 may 202486.5986.5986.5986.5986.59-
23 may 202485.7585.7585.7585.7585.75-
22 may 202486.5986.5986.5986.5986.59-
21 may 202487.5387.5387.5387.5387.53-
20 may 202487.5787.5787.5787.5787.57-
17 may 202486.3786.3786.3786.3786.37-
16 may 202485.8385.8385.8385.8385.83-
15 may 202485.3585.3585.3585.3585.35-
14 may 202485.0585.0585.0585.0585.05-
13 may 202484.9584.9584.9584.9584.95-
10 may 202486.2286.2286.2286.2286.22-
09 may 202485.9285.9285.9285.9285.92-
08 may 202481.3781.3781.3781.3781.37-
07 may 202482.0082.0082.0082.0082.00-
06 may 202482.1482.1482.1482.1482.14-
03 may 202480.9380.9380.9380.9380.93-
02 may 202479.8579.8579.8579.8579.85-
01 may 202479.3379.3379.3379.3379.33-
30 abr 202481.0481.0481.0481.0481.04-
29 abr 202484.2084.2084.2084.2084.20-
26 abr 202483.7283.7283.7283.7283.72-
25 abr 202483.4583.4583.4583.4583.45-
24 abr 202483.0083.0083.0083.0083.00-
23 abr 202483.3983.3983.3983.3983.39-
22 abr 202482.9582.9582.9582.9582.95-
19 abr 202482.2382.2382.2382.2382.23-
18 abr 202481.9681.9681.9681.9681.96-
17 abr 202481.7681.7681.7681.7681.76-
16 abr 202482.1682.1682.1682.1682.16-
15 abr 202482.2882.2882.2882.2882.28-
12 abr 202484.9384.9384.9384.9384.93-
11 abr 202485.4785.4785.4785.4785.47-
10 abr 202484.7284.7284.7284.7284.72-
09 abr 202484.5584.5584.5584.5584.55-
08 abr 202484.1384.1384.1384.1384.13-
05 abr 202484.7584.7584.7584.7584.75-
04 abr 202484.8984.8984.8984.8984.89-
03 abr 202483.7783.7783.7783.7783.77-
02 abr 202482.8282.8282.8282.8282.82-
01 abr 202483.2883.2883.2883.2883.28-
28 mar 202484.2784.2784.2784.2784.27-
27 mar 202483.6783.6783.6783.6783.67-
26 mar 202482.1182.1182.1182.1182.11-
25 mar 202483.7783.7783.7783.7783.77-
22 mar 202481.4981.4981.4981.4981.49-
21 mar 202482.3482.3482.3482.3482.34-
20 mar 202482.1182.1182.1182.1182.11-
19 mar 202481.4881.4881.4881.4881.48-
18 mar 202481.4981.4981.4981.4981.49-
15 mar 202481.8581.8581.8581.8581.85-
14 mar 202481.2281.2281.2281.2281.22-
13 mar 202481.2181.2181.2181.2181.21-
12 mar 202479.8579.8579.8579.8579.85-
11 mar 202479.3179.3179.3179.3179.31-
08 mar 202478.1578.1578.1578.1578.15-
07 mar 202477.1377.1377.1377.1377.13-
06 mar 202476.4376.4376.4376.4376.43-
05 mar 202476.4076.4076.4076.4076.40-
04 mar 202478.0278.0278.0278.0278.02-
01 mar 202477.9277.9277.9277.9277.92-
29 feb 202477.9777.9777.9777.9777.97-
28 feb 202476.4976.4976.4976.4976.49-
27 feb 202477.1877.1877.1877.1877.18-
26 feb 202475.9275.9275.9275.9275.92-
23 feb 202475.6275.6275.6275.6275.62-
22 feb 202475.7375.7375.7375.7375.73-
21 feb 202474.1774.1774.1774.1774.17-
20 feb 202473.5273.5273.5273.5273.52-
16 feb 202474.2174.2174.2174.2174.21-
15 feb 202473.5773.5773.5773.5773.57-
14 feb 202471.8171.8171.8171.8171.81-
13 feb 202470.9070.9070.9070.9070.90-
12 feb 202472.7072.7072.7072.7072.70-
09 feb 202472.1472.1472.1472.1472.14-
08 feb 202472.1272.1272.1272.1272.12-
07 feb 202472.0472.0472.0472.0472.04-
06 feb 202470.5870.5870.5870.5870.58-
05 feb 202469.8769.8769.8769.8769.87-
02 feb 202470.5170.5170.5170.5170.51-
01 feb 202471.1771.1771.1771.1771.17-
31 ene 202471.2971.2971.2971.2971.29-
30 ene 202472.8472.8472.8472.8472.84-
29 ene 202473.3673.3673.3673.3673.36-
26 ene 202472.2172.2172.2172.2172.21-
25 ene 202472.0072.0072.0072.0072.00-
24 ene 202472.0872.0872.0872.0872.08-
23 ene 202471.7171.7171.7171.7171.71-
22 ene 202471.7671.7671.7671.7671.76-
19 ene 202471.4571.4571.4571.4571.45-
18 ene 202471.4571.4571.4571.4571.45-
17 ene 202471.2971.2971.2971.2971.29-
16 ene 202471.6171.6171.6171.6171.61-
12 ene 202473.3073.3073.3073.3073.30-
11 ene 202472.9872.9872.9872.9872.98-
10 ene 202473.1073.1073.1073.1073.10-
09 ene 202473.3273.3273.3273.3273.32-
08 ene 202473.5373.5373.5373.5373.53-
05 ene 202473.5373.5373.5373.5373.53-
*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...