La bourse ferme dans 2 h 50 min

Kirby Corporation (KEX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
95,31+0,28 (+0,29 %)
À partir de 09:38AM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202495,5695,3995,3195,3195,311 665
27 mars 202495,5695,7994,3795,0395,03664 900
26 mars 202492,8695,4992,7595,1195,11798 300
25 mars 202492,7294,3792,1392,4792,47549 500
22 mars 202491,1893,1190,9192,8992,89563 200
21 mars 202491,2291,9990,9991,3391,33281 900
20 mars 202489,4791,4989,2891,0491,04357 800
19 mars 202488,7590,1788,7590,0490,04311 300
18 mars 202488,7589,5888,3488,7188,71379 900
15 mars 202487,9589,0987,9188,4188,41623 400
14 mars 202488,1188,3687,5788,3588,35311 000
13 mars 202487,7488,4687,7388,1688,16318 000
12 mars 202486,5287,8886,2787,7087,70333 900
11 mars 202487,5487,8086,0286,5486,54393 000
08 mars 202489,0689,9087,8187,9587,95266 500
07 mars 202488,9790,2288,9789,1889,18234 900
06 mars 202488,7889,6388,2888,8488,84242 000
05 mars 202489,2890,2288,0788,2488,24405 700
04 mars 202487,9089,5587,5189,3489,34403 800
01 mars 202487,6287,9387,1087,7487,74282 500
29 févr. 202487,3488,6386,7887,7287,72381 400
28 févr. 202486,8788,4486,5787,0987,09320 400
27 févr. 202488,2888,7087,1787,3687,36490 700
26 févr. 202487,6688,1087,3487,9687,96235 300
23 févr. 202486,2888,0886,2887,9287,92304 500
22 févr. 202485,6286,7185,4086,6786,67295 500
21 févr. 202485,1985,7584,7685,7085,70250 200
20 févr. 202484,9685,6084,5684,9484,94296 600
16 févr. 202486,2987,2885,5385,5585,55317 200
15 févr. 202484,8286,4384,8286,1386,13901 500
14 févr. 202484,2984,9184,1484,7484,74350 200
13 févr. 202483,9484,6983,2483,7083,70249 200
12 févr. 202485,3785,8284,5484,8084,80489 200
09 févr. 202484,3685,0884,0885,0285,02371 500
08 févr. 202484,0585,2483,6684,5084,50359 300
07 févr. 202484,0384,9783,9184,3184,31396 600
06 févr. 202484,2985,3784,1684,3384,33408 600
05 févr. 202482,9784,4681,8784,0184,01502 600
02 févr. 202482,3384,5381,7983,7683,76666 400
01 févr. 202480,9384,5480,4282,4082,40944 600
31 janv. 202480,4380,6978,6378,6678,66427 000
30 janv. 202479,4280,5078,5780,4280,42357 500
29 janv. 202479,6080,2078,8280,1180,11323 900
26 janv. 202478,8479,8578,5579,8379,83201 500
25 janv. 202478,1378,9777,7678,9478,94193 700
24 janv. 202477,7778,0176,8177,5577,55185 300
23 janv. 202478,7579,2277,4077,4377,43246 400
22 janv. 202478,1978,8277,9478,6178,61229 900
19 janv. 202477,4678,0276,6677,8777,87269 400
18 janv. 202476,1277,3876,1277,0877,08196 800
17 janv. 202476,0377,0075,6075,7175,71277 200
16 janv. 202476,5676,9876,1176,9576,95315 900
12 janv. 202478,1878,3176,4376,6876,68302 300
11 janv. 202475,2177,3174,8877,2977,29376 000
10 janv. 202475,5075,8574,8975,2775,27499 400
09 janv. 202477,3377,3575,4575,7475,74530 000
08 janv. 202477,8677,8976,9677,8077,80346 100
05 janv. 202478,0779,0077,5478,3978,39265 200
04 janv. 202478,7879,1978,0278,0378,03468 200
03 janv. 202478,6280,0178,2578,7278,72581 200
02 janv. 202478,5279,2177,8578,9978,99460 800
29 déc. 202378,8278,9377,9678,4878,48277 000
28 déc. 202379,1679,6978,8278,9678,96194 400
27 déc. 202380,8680,8679,3279,5479,54264 700
26 déc. 202381,0281,6280,2580,7980,79335 000
22 déc. 202381,6182,1280,6880,9280,92359 300
21 déc. 202380,0881,0979,4581,0981,09361 000
20 déc. 202379,6981,0679,5879,7079,70512 100
19 déc. 202378,7479,8878,6779,5779,57358 800
18 déc. 202378,0078,6977,6078,3778,37332 000
15 déc. 202377,2077,8576,0677,3377,331 057 500
14 déc. 202376,2378,1476,2377,1977,19510 100
13 déc. 202372,7475,8172,7475,6075,60546 400
12 déc. 202373,5373,8572,7772,8472,84387 900
11 déc. 202373,0274,0473,0273,9473,94314 200
08 déc. 202372,8573,4972,3473,1573,15414 700
07 déc. 202373,4373,5072,1172,7972,79447 800
06 déc. 202375,8576,0573,0373,1773,17718 600
05 déc. 202378,4478,5475,1275,9675,96452 800
04 déc. 202376,9178,6976,9178,6778,67380 600
01 déc. 202376,7877,5676,5277,2277,22552 100
30 nov. 202375,8876,9675,7476,7576,75287 200
29 nov. 202376,6476,8075,2875,5475,54574 400
28 nov. 202377,5277,6075,9676,2176,21397 900
27 nov. 202376,9978,2176,6077,5477,54278 200
24 nov. 202377,3778,2377,3177,3577,3568 500
22 nov. 202377,1778,0577,1077,2477,24198 800
21 nov. 202376,9577,9476,6377,3377,33301 200
20 nov. 202377,7877,9376,7077,2277,22381 200
17 nov. 202376,7577,8476,3777,5477,54382 200
16 nov. 202375,9376,8075,4776,0176,01364 600
15 nov. 202376,7977,7476,0776,3476,34280 500
14 nov. 202376,9477,6476,0376,7776,77323 500
13 nov. 202376,3276,7575,7176,0776,07307 700
10 nov. 202377,2577,2575,7776,5576,55376 100
09 nov. 202376,9777,2575,8676,6376,63411 400
08 nov. 202376,3277,2675,7176,3676,36378 600
07 nov. 202376,7477,3175,7676,7076,70351 300
06 nov. 202377,9977,9976,1676,7476,74486 300
03 nov. 202377,4378,6977,1178,1378,13285 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...