Marchés français ouverture 2 h 16 min

Kinsale Capital Group, Inc. (KNSL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
382,55-4,81 (-1,24 %)
À la clôture : 04:00PM EDT
386,08 +3,53 (+0,92 %)
Échanges après Bourse : 07:59PM EDT
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 2024388,10388,10380,05382,55382,55126 600
07 juin 2024390,46396,14387,21387,36387,36150 400
06 juin 2024383,56389,76382,50388,39388,39160 600
05 juin 2024381,00386,83376,87382,99382,99129 700
04 juin 2024384,64384,64378,93380,61380,61101 600
03 juin 2024388,46388,46379,63384,40384,40110 500
31 mai 2024387,00389,82381,11383,62383,62172 900
31 mai 20240.15 Dividende
30 mai 2024378,90394,57377,32385,96385,81214 100
29 mai 2024376,75379,02372,51377,31377,16143 400
28 mai 2024390,00390,00378,16378,95378,80178 200
24 mai 2024390,05392,17383,62391,99391,84143 500
23 mai 2024393,24394,16386,13387,24387,09132 400
22 mai 2024385,06398,49385,06393,41393,26129 500
21 mai 2024386,48387,49383,20385,44385,29105 600
20 mai 2024390,93392,81381,43385,36385,21148 000
17 mai 2024386,16391,42383,10390,92390,77140 500
16 mai 2024386,58389,68381,84383,87383,72127 000
15 mai 2024378,62383,89378,62382,60382,45133 800
14 mai 2024377,00381,64375,47378,15378,00168 000
13 mai 2024381,00381,01374,27375,41375,26192 100
10 mai 2024383,71387,00378,56380,65380,50229 200
09 mai 2024383,96386,00379,18381,27381,12177 700
08 mai 2024397,27399,05383,61386,07385,92199 900
07 mai 2024396,20402,38393,59396,29396,14285 400
06 mai 2024384,10394,89383,80393,98393,83235 000
03 mai 2024374,00382,85368,04382,37382,22208 600
02 mai 2024379,80382,49371,67373,11372,96240 900
01 mai 2024364,46382,07364,46378,61378,46439 900
30 avr. 2024358,50371,15356,99363,25363,11462 900
29 avr. 2024383,02387,52355,13358,00357,86824 100
26 avr. 2024392,00396,16366,10374,64374,49804 300
25 avr. 2024455,01460,41446,62453,09452,91165 400
24 avr. 2024466,61468,35456,65458,59458,41151 900
23 avr. 2024468,17481,91462,36464,36464,18209 100
22 avr. 2024454,81465,26452,46463,23463,05196 800
19 avr. 2024454,44454,44447,52451,81451,63139 300
18 avr. 2024452,15454,53444,50451,92451,74173 500
17 avr. 2024453,79458,61450,07451,41451,23155 300
16 avr. 2024448,47457,10444,02452,28452,10126 200
15 avr. 2024456,58462,33446,50447,27447,10114 000
12 avr. 2024452,89453,24447,70450,96450,78114 100
11 avr. 2024447,74454,03438,18452,83452,65162 000
10 avr. 2024448,88456,13447,23447,84447,67122 400
09 avr. 2024457,97458,50448,13450,43450,25114 300
08 avr. 2024451,19462,30447,28459,11458,93162 500
05 avr. 2024446,49452,06443,17448,14447,97302 700
04 avr. 2024457,01458,00443,34445,44445,27296 600
03 avr. 2024467,94472,68449,23453,15452,97355 800
02 avr. 2024513,42513,42465,85467,85467,67365 900
01 avr. 2024524,20524,20505,11512,65512,45132 600
28 mars 2024533,85534,67523,68524,74524,54186 000
27 mars 2024531,36533,23527,37532,18531,97125 700
26 mars 2024533,48536,84528,84529,72529,5187 000
25 mars 2024523,96533,00523,96531,30531,0976 800
22 mars 2024525,32530,99518,47522,71522,51126 100
21 mars 2024514,24525,26514,24519,14518,94105 700
20 mars 2024513,13520,39512,62514,97514,77111 300
19 mars 2024515,81523,19510,58512,89512,6996 700
18 mars 2024517,00520,85513,17515,81515,61135 200
15 mars 2024504,38516,49504,38516,12515,92289 100
14 mars 2024515,00515,29505,14505,89505,69206 100
13 mars 2024511,00515,80501,95514,02513,82134 700
12 mars 2024504,15514,23504,15510,84510,64180 200
11 mars 2024523,22525,90505,79505,99505,79245 200
08 mars 2024532,80539,27523,73525,70525,50157 500
07 mars 2024546,17548,47531,78532,97532,76218 600
06 mars 2024531,00548,37526,34547,98547,77174 100
05 mars 2024523,25530,56522,96528,86528,65187 600
04 mars 2024516,76530,37513,40524,82524,62129 800
01 mars 2024516,27518,07509,70517,28517,08161 200
29 févr. 2024515,00517,27508,72516,18515,98130 400
28 févr. 2024509,58514,66509,58513,09512,89112 800
27 févr. 2024511,41514,44507,46512,22512,02105 700
26 févr. 2024508,26514,67507,25511,62511,42126 500
26 févr. 20240.15 Dividende
23 févr. 2024509,24509,30502,00508,10507,75101 400
22 févr. 2024494,98506,58487,18505,95505,60167 800
21 févr. 2024500,00506,78484,77495,02494,68224 400
20 févr. 2024500,78505,79488,94496,46496,12287 600
16 févr. 2024461,86528,04457,60505,03504,68583 800
15 févr. 2024428,23441,32428,23437,57437,27312 600
14 févr. 2024416,88427,50412,97426,26425,97209 700
13 févr. 2024414,08415,31410,23412,08411,80167 800
12 févr. 2024419,99420,71413,88415,41415,13187 800
09 févr. 2024409,25421,80407,18419,09418,80146 000
08 févr. 2024406,39409,91404,53409,42409,14136 500
07 févr. 2024402,27411,14402,27407,19406,91154 100
06 févr. 2024394,20403,13393,00401,39401,12142 000
05 févr. 2024395,40396,43392,94394,40394,13146 900
02 févr. 2024395,46400,77394,18395,72395,45127 700
01 févr. 2024396,56396,56386,15394,27394,00170 500
31 janv. 2024401,67404,80397,16397,57397,30116 200
30 janv. 2024397,99401,51395,36400,03399,7696 300
29 janv. 2024389,84397,46389,84397,45397,18214 800
26 janv. 2024395,79397,45387,94390,58390,31201 500
25 janv. 2024411,17411,17395,01395,04394,77185 000
24 janv. 2024408,39411,32405,69409,40409,12113 100
23 janv. 2024407,19411,17402,37404,23403,95111 100
22 janv. 2024400,00407,08399,42406,08405,80120 400
*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...