U.S. markets open in 5 hours 11 minutes
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,633.00 +251.00 (+0.65%) F Nasdaq
17,751.50 +101.75 (+0.58%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,310.50 +0.90 (+0.04%)
Kite Realty Group Trust (KRG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 21.69 | 21.84 | 21.29 | 21.39 | 21.39 | 2,364,600 |
| 01 may 2024 | 21.87 | 22.04 | 21.26 | 21.42 | 21.42 | 2,464,800 |
| 30 abr 2024 | 21.54 | 22.16 | 21.52 | 21.80 | 21.80 | 2,375,900 |
| 29 abr 2024 | 21.38 | 21.72 | 21.34 | 21.70 | 21.70 | 1,403,900 |
| 26 abr 2024 | 21.51 | 21.65 | 21.26 | 21.26 | 21.26 | 850,200 |
| 25 abr 2024 | 21.57 | 21.65 | 21.38 | 21.40 | 21.40 | 1,190,200 |
| 24 abr 2024 | 21.55 | 21.82 | 21.39 | 21.72 | 21.72 | 1,857,700 |
| 23 abr 2024 | 21.30 | 21.87 | 21.16 | 21.69 | 21.69 | 3,506,200 |
| 22 abr 2024 | 20.96 | 21.36 | 20.86 | 21.35 | 21.35 | 1,481,200 |
| 19 abr 2024 | 20.56 | 21.01 | 20.50 | 20.89 | 20.89 | 3,042,600 |
| 18 abr 2024 | 20.32 | 20.61 | 20.18 | 20.56 | 20.56 | 2,533,800 |
| 17 abr 2024 | 20.00 | 20.20 | 19.89 | 20.09 | 20.09 | 1,952,000 |
| 16 abr 2024 | 19.88 | 19.97 | 19.64 | 19.92 | 19.92 | 2,913,600 |
| 15 abr 2024 | 20.19 | 20.29 | 19.88 | 20.02 | 20.02 | 1,002,300 |
| 12 abr 2024 | 20.13 | 20.38 | 20.03 | 20.20 | 20.20 | 1,524,100 |
| 11 abr 2024 | 19.97 | 20.23 | 19.83 | 20.18 | 20.18 | 1,694,800 |
| 10 abr 2024 | 20.19 | 20.22 | 19.80 | 19.92 | 19.92 | 1,971,100 |
| 09 abr 2024 | 20.73 | 20.85 | 20.57 | 20.79 | 20.79 | 1,209,500 |
| 08 abr 2024 | 20.47 | 20.71 | 20.37 | 20.70 | 20.70 | 1,294,200 |
| 05 abr 2024 | 20.38 | 20.47 | 20.22 | 20.34 | 20.34 | 904,500 |
| 04 abr 2024 | 20.82 | 20.88 | 20.42 | 20.45 | 20.45 | 1,110,500 |
| 04 abr 2024 | 0.25 Dividendo | |||||
| 03 abr 2024 | 20.82 | 20.99 | 20.76 | 20.82 | 20.57 | 1,454,700 |
| 02 abr 2024 | 20.97 | 21.37 | 20.78 | 20.95 | 20.70 | 1,438,000 |
| 01 abr 2024 | 21.71 | 21.76 | 21.17 | 21.19 | 20.94 | 1,076,200 |
| 28 mar 2024 | 21.52 | 21.84 | 21.52 | 21.68 | 21.42 | 1,621,300 |
| 27 mar 2024 | 21.11 | 21.57 | 21.10 | 21.44 | 21.18 | 1,758,600 |
| 26 mar 2024 | 20.92 | 21.06 | 20.82 | 20.91 | 20.66 | 1,476,700 |
| 25 mar 2024 | 21.01 | 21.12 | 20.79 | 20.82 | 20.57 | 1,386,000 |
| 22 mar 2024 | 21.33 | 21.33 | 20.91 | 20.94 | 20.69 | 1,825,400 |
| 21 mar 2024 | 21.05 | 21.32 | 20.99 | 21.28 | 21.02 | 2,535,800 |
| 20 mar 2024 | 20.71 | 21.02 | 20.57 | 20.97 | 20.72 | 2,361,000 |
| 19 mar 2024 | 20.83 | 21.06 | 20.78 | 20.82 | 20.57 | 2,523,900 |
| 18 mar 2024 | 20.76 | 20.97 | 20.69 | 20.88 | 20.63 | 1,791,000 |
| 15 mar 2024 | 20.64 | 20.91 | 20.55 | 20.77 | 20.52 | 2,968,200 |
| 14 mar 2024 | 21.19 | 21.24 | 20.55 | 20.78 | 20.53 | 1,785,100 |
| 13 mar 2024 | 21.20 | 21.47 | 21.16 | 21.29 | 21.03 | 1,466,400 |
| 12 mar 2024 | 21.11 | 21.30 | 21.04 | 21.25 | 20.99 | 1,345,000 |
| 11 mar 2024 | 21.35 | 21.47 | 21.10 | 21.28 | 21.02 | 2,688,400 |
| 08 mar 2024 | 21.56 | 21.77 | 21.25 | 21.34 | 21.08 | 2,125,800 |
| 07 mar 2024 | 21.43 | 21.49 | 21.21 | 21.34 | 21.08 | 1,774,400 |
| 06 mar 2024 | 21.57 | 21.59 | 21.20 | 21.34 | 21.08 | 1,518,600 |
| 05 mar 2024 | 21.36 | 21.66 | 21.27 | 21.44 | 21.18 | 1,390,000 |
| 04 mar 2024 | 21.30 | 21.47 | 21.19 | 21.42 | 21.16 | 1,479,200 |
| 01 mar 2024 | 21.46 | 21.53 | 21.09 | 21.28 | 21.02 | 2,737,900 |
| 29 feb 2024 | 21.64 | 21.65 | 21.05 | 21.41 | 21.15 | 3,584,300 |
| 28 feb 2024 | 20.89 | 21.56 | 20.86 | 21.37 | 21.11 | 1,942,800 |
| 27 feb 2024 | 21.00 | 21.38 | 20.95 | 21.07 | 20.82 | 1,895,400 |
| 26 feb 2024 | 20.96 | 21.07 | 20.80 | 20.83 | 20.58 | 1,578,600 |
| 23 feb 2024 | 21.25 | 21.27 | 21.02 | 21.06 | 20.81 | 1,721,900 |
| 22 feb 2024 | 21.45 | 21.55 | 21.30 | 21.33 | 21.07 | 1,383,200 |
| 21 feb 2024 | 21.25 | 21.56 | 21.13 | 21.49 | 21.23 | 2,251,900 |
| 20 feb 2024 | 21.29 | 21.55 | 21.16 | 21.28 | 21.02 | 1,700,900 |
| 16 feb 2024 | 21.55 | 21.76 | 21.36 | 21.48 | 21.22 | 3,103,700 |
| 15 feb 2024 | 21.38 | 21.85 | 21.38 | 21.85 | 21.59 | 2,218,700 |
| 14 feb 2024 | 21.06 | 21.60 | 20.79 | 21.18 | 20.93 | 5,052,400 |
| 13 feb 2024 | 21.05 | 21.56 | 20.72 | 21.49 | 21.23 | 3,840,600 |
| 12 feb 2024 | 21.48 | 21.80 | 21.45 | 21.67 | 21.41 | 3,346,400 |
| 09 feb 2024 | 21.58 | 21.64 | 21.36 | 21.50 | 21.24 | 2,082,600 |
| 08 feb 2024 | 21.34 | 21.74 | 21.28 | 21.64 | 21.38 | 1,791,000 |
| 07 feb 2024 | 21.61 | 21.63 | 21.35 | 21.38 | 21.12 | 1,465,700 |
| 06 feb 2024 | 21.07 | 21.61 | 21.01 | 21.54 | 21.28 | 1,707,800 |
| 05 feb 2024 | 21.12 | 21.37 | 20.92 | 21.09 | 20.84 | 1,824,400 |
| 02 feb 2024 | 21.35 | 21.61 | 21.13 | 21.49 | 21.23 | 1,383,500 |
| 01 feb 2024 | 21.37 | 21.75 | 21.27 | 21.72 | 21.46 | 1,379,100 |
| 31 ene 2024 | 21.85 | 21.93 | 21.33 | 21.40 | 21.14 | 1,703,300 |
| 30 ene 2024 | 21.46 | 21.81 | 21.46 | 21.77 | 21.51 | 1,245,600 |
| 29 ene 2024 | 21.70 | 21.79 | 21.53 | 21.69 | 21.43 | 1,392,700 |
| 26 ene 2024 | 22.00 | 22.04 | 21.67 | 21.67 | 21.41 | 1,380,100 |
| 25 ene 2024 | 21.95 | 22.00 | 21.74 | 21.89 | 21.63 | 1,569,700 |
| 24 ene 2024 | 22.21 | 22.21 | 21.46 | 21.54 | 21.28 | 1,994,400 |
| 23 ene 2024 | 22.06 | 22.12 | 21.67 | 21.92 | 21.66 | 1,424,600 |
| 22 ene 2024 | 21.75 | 22.09 | 21.73 | 21.89 | 21.63 | 2,183,000 |
| 19 ene 2024 | 21.43 | 21.66 | 21.19 | 21.55 | 21.29 | 1,535,400 |
| 18 ene 2024 | 21.56 | 21.60 | 21.14 | 21.32 | 21.06 | 1,262,200 |
| 17 ene 2024 | 21.49 | 21.92 | 21.37 | 21.52 | 21.26 | 1,329,300 |
| 16 ene 2024 | 21.96 | 22.11 | 21.71 | 21.84 | 21.58 | 1,290,400 |
| 12 ene 2024 | 22.50 | 22.58 | 22.07 | 22.18 | 21.91 | 1,185,400 |
| 11 ene 2024 | 22.28 | 22.36 | 22.02 | 22.17 | 21.90 | 1,254,100 |
| 10 ene 2024 | 22.22 | 22.46 | 22.19 | 22.41 | 22.14 | 1,781,700 |
| 09 ene 2024 | 22.01 | 22.38 | 21.97 | 22.24 | 21.97 | 1,971,400 |
| 08 ene 2024 | 22.08 | 22.39 | 22.07 | 22.33 | 22.06 | 2,071,500 |
| 05 ene 2024 | 22.03 | 22.48 | 21.94 | 22.14 | 21.87 | 1,579,700 |
| 04 ene 2024 | 22.12 | 22.45 | 22.02 | 22.25 | 21.98 | 2,025,700 |
| 04 ene 2024 | 0.25 Dividendo | |||||
| 03 ene 2024 | 22.74 | 22.74 | 22.34 | 22.45 | 21.93 | 2,486,400 |
| 02 ene 2024 | 22.84 | 23.10 | 22.60 | 22.97 | 22.44 | 1,626,900 |
| 29 dic 2023 | 23.08 | 23.19 | 22.86 | 22.86 | 22.33 | 1,352,700 |
| 28 dic 2023 | 22.92 | 23.26 | 22.92 | 23.24 | 22.71 | 1,386,500 |
| 27 dic 2023 | 23.12 | 23.21 | 22.94 | 23.04 | 22.51 | 1,384,200 |
| 26 dic 2023 | 22.94 | 23.23 | 22.89 | 23.11 | 22.58 | 1,156,500 |
| 22 dic 2023 | 23.04 | 23.23 | 22.87 | 22.94 | 22.41 | 1,371,300 |
| 21 dic 2023 | 22.82 | 22.93 | 22.66 | 22.91 | 22.38 | 1,131,300 |
| 20 dic 2023 | 22.96 | 23.21 | 22.59 | 22.61 | 22.09 | 2,130,800 |
| 19 dic 2023 | 23.03 | 23.16 | 22.84 | 22.91 | 22.38 | 2,994,800 |
| 18 dic 2023 | 23.06 | 23.18 | 22.69 | 22.87 | 22.34 | 1,723,600 |
| 15 dic 2023 | 23.42 | 23.55 | 22.89 | 22.97 | 22.44 | 4,094,700 |
| 14 dic 2023 | 23.28 | 23.90 | 23.28 | 23.43 | 22.89 | 2,877,300 |
| 13 dic 2023 | 21.92 | 22.85 | 21.80 | 22.84 | 22.31 | 2,266,100 |
| 12 dic 2023 | 21.96 | 22.10 | 21.84 | 21.86 | 21.36 | 1,262,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.