La bourse est fermée

Kilroy Realty Corporation (KRC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
34,42-0,33 (-0,95 %)
À la clôture : 04:00PM EDT
34,80 +0,38 (+1,10 %)
Échanges après Bourse : 07:56PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202434,8535,0634,3534,4234,42890 900
16 mai 202435,2735,4434,6334,7534,75626 700
15 mai 202436,1136,1635,2135,3435,34949 100
14 mai 202434,9235,3234,6335,2735,27927 200
13 mai 202434,3434,7434,2034,4434,44497 300
10 mai 202434,5934,5933,7034,0234,02571 300
09 mai 202433,6634,4533,4534,4534,45827 200
08 mai 202433,6233,6633,2633,4333,43777 500
07 mai 202434,6234,7233,8733,9433,941 016 400
06 mai 202434,5134,7234,0334,2534,251 017 100
03 mai 202435,0036,1033,5833,9333,931 459 900
02 mai 202433,7534,3332,9534,2734,271 048 100
01 mai 202433,6734,3233,0933,2233,221 246 900
30 avr. 202434,0134,5233,7833,8033,80984 400
29 avr. 202433,5734,4233,5734,3934,39915 700
26 avr. 202433,3533,9333,1433,1433,14800 000
25 avr. 202433,1133,3532,6733,2333,23713 200
24 avr. 202433,4233,7533,1433,7133,71723 500
23 avr. 202433,4034,3333,3233,7333,73589 200
22 avr. 202433,1033,5832,8733,4233,42636 300
19 avr. 202432,6733,1632,6733,0933,09917 600
18 avr. 202432,6532,9932,3232,6732,67671 400
17 avr. 202432,5032,9232,3632,4032,40715 700
16 avr. 202432,5632,9031,9032,3932,39892 300
15 avr. 202433,7233,8232,7732,9532,95869 200
12 avr. 202433,8733,8733,1833,4733,47883 700
11 avr. 202433,4634,0133,1933,9933,991 036 900
10 avr. 202434,3734,5332,9733,2433,24716 200
09 avr. 202435,0735,9735,0735,8735,87840 400
08 avr. 202434,5035,0334,4434,9434,94564 200
05 avr. 202433,7934,3633,4934,1434,14799 000
04 avr. 202435,1835,4534,0034,1034,10666 700
03 avr. 202434,4535,1634,3234,7134,71820 000
02 avr. 202434,6534,7234,0834,7034,70830 300
01 avr. 202436,5836,5835,0335,1635,16939 400
28 mars 202436,3836,9636,1536,4336,43951 100
27 mars 202435,5636,1735,4736,1236,121 178 900
27 mars 20240.54 Dividende
26 mars 202436,5336,5535,6435,7035,161 223 500
25 mars 202435,7636,3935,7636,2635,711 304 100
22 mars 202437,4938,0135,6235,7635,221 035 900
21 mars 202436,6137,7536,3837,4936,921 713 400
20 mars 202434,9736,2734,7336,1835,63802 000
19 mars 202434,7435,2034,6635,1434,61826 700
18 mars 202434,8135,0634,4534,9634,43707 800
15 mars 202434,1635,1634,1634,6734,152 399 100
14 mars 202435,0235,0233,9634,3833,86849 400
13 mars 202435,3735,9935,2635,2934,76536 800
12 mars 202435,3735,7134,7035,3134,78792 500
11 mars 202436,1236,5535,5035,5234,98895 800
08 mars 202436,7637,3236,3036,3235,77780 000
07 mars 202436,3136,6036,0736,3735,82564 100
06 mars 202437,4637,4635,7336,0235,48959 300
05 mars 202436,7337,7436,5736,8636,301 517 300
04 mars 202436,7337,6936,2537,1836,621 009 500
01 mars 202437,5637,8236,5736,6936,141 779 200
29 févr. 202436,7038,3136,5237,8937,322 399 100
28 févr. 202435,3836,7035,3436,1035,55981 800
27 févr. 202435,8236,0835,4835,8235,28646 400
26 févr. 202435,6936,1035,1335,3034,77623 300
23 févr. 202436,4536,4735,8435,8635,32617 300
22 févr. 202436,2236,7835,9136,4435,891 245 900
21 févr. 202435,8236,3135,7036,2235,67939 900
20 févr. 202435,8136,2535,4536,1735,621 197 700
16 févr. 202435,2336,4834,7836,2635,71814 800
15 févr. 202434,4635,9734,4135,9635,42869 400
14 févr. 202433,8834,2533,5433,9633,451 211 100
13 févr. 202433,8634,6032,6933,2832,781 420 700
12 févr. 202435,0336,1335,0235,6735,131 022 900
09 févr. 202434,9335,2734,3634,7234,191 087 800
08 févr. 202434,2135,1734,1734,9734,44960 700
07 févr. 202434,0134,6833,1534,3133,791 580 100
06 févr. 202433,5634,2832,9733,9433,432 408 600
05 févr. 202434,1334,8133,8834,4233,901 324 800
02 févr. 202434,4935,2333,9334,8834,351 944 700
01 févr. 202435,8235,8233,7335,2034,673 242 400
31 janv. 202437,8238,0035,5935,7635,222 166 900
30 janv. 202439,0939,2137,8638,0037,43997 300
29 janv. 202438,9339,6238,6339,4838,88738 400
26 janv. 202439,1039,4138,7538,9338,34741 300
25 janv. 202439,4439,7338,6938,9138,321 077 700
24 janv. 202439,8639,8638,3738,6638,08872 000
23 janv. 202439,8040,1038,6938,9438,35814 400
22 janv. 202439,2039,5138,9239,3638,761 126 700
19 janv. 202437,8338,9937,2838,9138,321 141 600
18 janv. 202438,3738,4737,3937,5737,00955 100
17 janv. 202438,5839,0037,5538,2837,701 130 000
16 janv. 202439,8840,1439,2839,5838,981 003 100
12 janv. 202441,2841,5440,2040,4139,801 468 300
11 janv. 202441,2941,7440,2940,5039,891 710 500
10 janv. 202441,2542,2041,2341,5440,911 304 700
09 janv. 202440,5441,3640,2341,1540,531 325 700
08 janv. 202440,2041,2340,0841,0340,411 209 000
05 janv. 202438,8240,5438,5940,2639,652 114 800
04 janv. 202438,6039,5738,2939,3938,79762 500
03 janv. 202439,8139,8138,5538,7138,12991 600
02 janv. 202439,9041,2339,8640,7340,11623 900
29 déc. 202340,4940,7939,8439,8439,24938 600
28 déc. 202339,9640,9739,8240,9340,31738 700
28 déc. 20230.54 Dividende
*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...