La bourse est fermée

Kinsale Capital Group, Inc. (KNSL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
382,95+4,80 (+1,27 %)
À partir de 02:18PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024378,62383,89379,01382,95382,9546 718
14 mai 2024377,00381,64375,47378,15378,15168 000
13 mai 2024381,00381,01374,27375,41375,41192 100
10 mai 2024383,71387,00378,56380,65380,65229 200
09 mai 2024383,96386,00379,18381,27381,27177 700
08 mai 2024397,27399,05383,61386,07386,07199 900
07 mai 2024396,20402,38393,59396,29396,29285 400
06 mai 2024384,10394,89383,80393,98393,98235 000
03 mai 2024374,00382,85368,04382,37382,37208 600
02 mai 2024379,80382,49371,67373,11373,11240 900
01 mai 2024364,46382,07364,46378,61378,61439 900
30 avr. 2024358,50371,15356,99363,25363,25462 900
29 avr. 2024383,02387,52355,13358,00358,00824 100
26 avr. 2024392,00396,16366,10374,64374,64804 300
25 avr. 2024455,01460,41446,62453,09453,09165 400
24 avr. 2024466,61468,35456,65458,59458,59151 900
23 avr. 2024468,17481,91462,36464,36464,36209 100
22 avr. 2024454,81465,26452,46463,23463,23196 800
19 avr. 2024454,44454,44447,52451,81451,81139 300
18 avr. 2024452,15454,53444,50451,92451,92173 500
17 avr. 2024453,79458,61450,07451,41451,41155 300
16 avr. 2024448,47457,10444,02452,28452,28126 200
15 avr. 2024456,58462,33446,50447,27447,27114 000
12 avr. 2024452,89453,24447,70450,96450,96114 100
11 avr. 2024447,74454,03438,18452,83452,83162 000
10 avr. 2024448,88456,13447,23447,84447,84122 400
09 avr. 2024457,97458,50448,13450,43450,43114 300
08 avr. 2024451,19462,30447,28459,11459,11162 500
05 avr. 2024446,49452,06443,17448,14448,14302 700
04 avr. 2024457,01458,00443,34445,44445,44296 600
03 avr. 2024467,94472,68449,23453,15453,15355 800
02 avr. 2024513,42513,42465,85467,85467,85365 900
01 avr. 2024524,20524,20505,11512,65512,65132 600
28 mars 2024533,85534,67523,68524,74524,74186 000
27 mars 2024531,36533,23527,37532,18532,18125 700
26 mars 2024533,48536,84528,84529,72529,7287 000
25 mars 2024523,96533,00523,96531,30531,3076 800
22 mars 2024525,32530,99518,47522,71522,71126 100
21 mars 2024514,24525,26514,24519,14519,14105 700
20 mars 2024513,13520,39512,62514,97514,97111 300
19 mars 2024515,81523,19510,58512,89512,8996 700
18 mars 2024517,00520,85513,17515,81515,81135 200
15 mars 2024504,38516,49504,38516,12516,12289 100
14 mars 2024515,00515,29505,14505,89505,89206 100
13 mars 2024511,00515,80501,95514,02514,02134 700
12 mars 2024504,15514,23504,15510,84510,84180 200
11 mars 2024523,22525,90505,79505,99505,99245 200
08 mars 2024532,80539,27523,73525,70525,70157 500
07 mars 2024546,17548,47531,78532,97532,97218 600
06 mars 2024531,00548,37526,34547,98547,98174 100
05 mars 2024523,25530,56522,96528,86528,86187 600
04 mars 2024516,76530,37513,40524,82524,82129 800
01 mars 2024516,27518,07509,70517,28517,28161 200
29 févr. 2024515,00517,27508,72516,18516,18130 400
28 févr. 2024509,58514,66509,58513,09513,09112 800
27 févr. 2024511,41514,44507,46512,22512,22105 700
26 févr. 2024508,26514,67507,25511,62511,62126 500
26 févr. 20240.15 Dividende
23 févr. 2024509,24509,30502,00508,10507,95101 400
22 févr. 2024494,98506,58487,18505,95505,80167 800
21 févr. 2024500,00506,78484,77495,02494,87224 400
20 févr. 2024500,78505,79488,94496,46496,31287 600
16 févr. 2024461,86528,04457,60505,03504,88583 800
15 févr. 2024428,23441,32428,23437,57437,44312 600
14 févr. 2024416,88427,50412,97426,26426,13209 700
13 févr. 2024414,08415,31410,23412,08411,96167 800
12 févr. 2024419,99420,71413,88415,41415,29187 800
09 févr. 2024409,25421,80407,18419,09418,97146 000
08 févr. 2024406,39409,91404,53409,42409,30136 500
07 févr. 2024402,27411,14402,27407,19407,07154 100
06 févr. 2024394,20403,13393,00401,39401,27142 000
05 févr. 2024395,40396,43392,94394,40394,28146 900
02 févr. 2024395,46400,77394,18395,72395,60127 700
01 févr. 2024396,56396,56386,15394,27394,15170 500
31 janv. 2024401,67404,80397,16397,57397,45116 200
30 janv. 2024397,99401,51395,36400,03399,9196 300
29 janv. 2024389,84397,46389,84397,45397,33214 800
26 janv. 2024395,79397,45387,94390,58390,46201 500
25 janv. 2024411,17411,17395,01395,04394,92185 000
24 janv. 2024408,39411,32405,69409,40409,28113 100
23 janv. 2024407,19411,17402,37404,23404,11111 100
22 janv. 2024400,00407,08399,42406,08405,96120 400
19 janv. 2024400,00405,83395,33398,75398,63175 000
18 janv. 2024391,42402,45391,42397,43397,31181 900
17 janv. 2024388,05396,19388,05392,73392,61260 000
16 janv. 2024382,76389,04381,86388,44388,33213 700
12 janv. 2024377,20383,25377,20382,76382,65140 600
11 janv. 2024372,88376,30368,84375,16375,05174 100
10 janv. 2024362,79376,66362,79371,74371,63240 800
09 janv. 2024362,00363,19355,14362,22362,11166 700
08 janv. 2024359,36361,83355,82360,96360,85283 700
05 janv. 2024361,07362,55357,00358,57358,46302 700
04 janv. 2024351,30363,37351,30358,35358,24294 100
03 janv. 2024346,60351,21342,80349,19349,09362 900
02 janv. 2024334,10347,32334,10346,50346,40191 900
29 déc. 2023334,54335,43332,54334,91334,81172 100
28 déc. 2023334,63335,86333,25335,24335,1496 700
27 déc. 2023333,93335,92331,69334,52334,42118 400
26 déc. 2023332,78335,96331,76334,36334,26128 400
22 déc. 2023337,73337,73325,01332,78332,68247 200
*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...