U.S. markets open in 3 hours 49 minutes

Kinetics Spin-Off and Corp Rest Instl (LSHUX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.53-0.37 (-1.86%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202419.5319.5319.5319.5319.53-
30 abr 202419.9019.9019.9019.9019.90-
29 abr 202420.5520.5520.5520.5520.55-
26 abr 202420.4020.4020.4020.4020.40-
25 abr 202420.2920.2920.2920.2920.29-
24 abr 202420.2620.2620.2620.2620.26-
23 abr 202420.2420.2420.2420.2420.24-
22 abr 202420.1320.1320.1320.1320.13-
19 abr 202420.0120.0120.0120.0120.01-
18 abr 202420.0220.0220.0220.0220.02-
17 abr 202420.0520.0520.0520.0520.05-
16 abr 202420.1220.1220.1220.1220.12-
15 abr 202420.0620.0620.0620.0620.06-
12 abr 202420.5720.5720.5720.5720.57-
11 abr 202420.5320.5320.5320.5320.53-
10 abr 202420.3620.3620.3620.3620.36-
09 abr 202420.3120.3120.3120.3120.31-
08 abr 202420.0720.0720.0720.0720.07-
05 abr 202420.4320.4320.4320.4320.43-
04 abr 202420.4020.4020.4020.4020.40-
03 abr 202420.1620.1620.1620.1620.16-
02 abr 202419.8719.8719.8719.8719.87-
01 abr 202419.8119.8119.8119.8119.81-
28 mar 202420.0220.0220.0220.0220.02-
27 mar 202419.9319.9319.9319.9319.93-
26 mar 202419.4919.4919.4919.4919.49-
25 mar 202419.8519.8519.8519.8519.85-
22 mar 202419.5819.5819.5819.5819.58-
21 mar 202419.7619.7619.7619.7619.76-
20 mar 202419.6819.6819.6819.6819.68-
19 mar 202419.5719.5719.5719.5719.57-
18 mar 202419.4319.4319.4319.4319.43-
15 mar 202419.4419.4419.4419.4419.44-
14 mar 202419.2319.2319.2319.2319.23-
13 mar 202419.0019.0019.0019.0019.00-
12 mar 202418.7618.7618.7618.7618.76-
11 mar 202418.6018.6018.6018.6018.60-
08 mar 202418.4018.4018.4018.4018.40-
07 mar 202418.2318.2318.2318.2318.23-
06 mar 202418.0718.0718.0718.0718.07-
05 mar 202418.2518.2518.2518.2518.25-
04 mar 202418.4618.4618.4618.4618.46-
01 mar 202418.6218.6218.6218.6218.62-
29 feb 202418.7018.7018.7018.7018.70-
28 feb 202418.4018.4018.4018.4018.40-
27 feb 202418.7618.7618.7618.7618.76-
26 feb 202418.5418.5418.5418.5418.54-
23 feb 202418.5618.5618.5618.5618.56-
22 feb 202418.5518.5518.5518.5518.55-
21 feb 202418.2218.2218.2218.2218.22-
20 feb 202418.0218.0218.0218.0218.02-
16 feb 202418.2118.2118.2118.2118.21-
15 feb 202417.9917.9917.9917.9917.99-
14 feb 202417.5517.5517.5517.5517.55-
13 feb 202417.4217.4217.4217.4217.42-
12 feb 202417.8617.8617.8617.8617.86-
09 feb 202417.8717.8717.8717.8717.87-
08 feb 202417.9217.9217.9217.9217.92-
07 feb 202417.9917.9917.9917.9917.99-
06 feb 202417.5817.5817.5817.5817.58-
05 feb 202417.4717.4717.4717.4717.47-
02 feb 202417.6117.6117.6117.6117.61-
01 feb 202417.7017.7017.7017.7017.70-
31 ene 202417.7217.7217.7217.7217.72-
30 ene 202418.1318.1318.1318.1318.13-
29 ene 202418.2118.2118.2118.2118.21-
26 ene 202417.9317.9317.9317.9317.93-
25 ene 202417.9817.9817.9817.9817.98-
24 ene 202418.0218.0218.0218.0218.02-
23 ene 202417.9617.9617.9617.9617.96-
22 ene 202417.9917.9917.9917.9917.99-
19 ene 202417.8917.8917.8917.8917.89-
18 ene 202417.8917.8917.8917.8917.89-
17 ene 202417.7717.7717.7717.7717.77-
16 ene 202417.8517.8517.8517.8517.85-
12 ene 202418.2518.2518.2518.2518.25-
11 ene 202418.0618.0618.0618.0618.06-
10 ene 202418.0718.0718.0718.0718.07-
09 ene 202418.1818.1818.1818.1818.18-
08 ene 202418.2318.2318.2318.2318.23-
05 ene 202418.3618.3618.3618.3618.36-
04 ene 202418.3318.3318.3318.3318.33-
03 ene 202418.6618.6618.6618.6618.66-
02 ene 202418.7618.7618.7618.7618.76-
29 dic 202318.5618.5618.5618.5618.56-
28 dic 202318.7818.7818.7818.7818.78-
28 dic 20230.099 Dividendo
28 dic 20231.706 Ganancias de capital
27 dic 202320.8820.8820.8820.8819.07-
26 dic 202320.9120.9120.9120.9119.10-
22 dic 202320.7320.7320.7320.7318.94-
21 dic 202320.6920.6920.6920.6918.90-
20 dic 202320.6220.6220.6220.6218.84-
19 dic 202320.7620.7620.7620.7618.97-
18 dic 202320.4920.4920.4920.4918.72-
15 dic 202320.4520.4520.4520.4518.68-
14 dic 202320.5120.5120.5120.5118.74-
13 dic 202320.2020.2020.2020.2018.45-
12 dic 202319.8819.8819.8819.8818.16-
11 dic 202319.9319.9319.9319.9318.21-
*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...