Marchés français ouverture 7 h 13 min

Kite Realty Group Trust (KRG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,07-0,32 (-1,50 %)
À la clôture : 04:00PM EDT
21,07 0,00 (0,00 %)
Échanges après Bourse : 05:05PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202421,6921,8320,8621,0721,072 146 677
02 mai 202421,6921,8421,2921,3921,392 364 600
01 mai 202421,8722,0421,2621,4221,422 464 800
30 avr. 202421,5422,1621,5221,8021,802 375 900
29 avr. 202421,3821,7221,3421,7021,701 403 900
26 avr. 202421,5121,6521,2621,2621,26850 200
25 avr. 202421,5721,6521,3821,4021,401 190 200
24 avr. 202421,5521,8221,3921,7221,721 857 700
23 avr. 202421,3021,8721,1621,6921,693 506 200
22 avr. 202420,9621,3620,8621,3521,351 481 200
19 avr. 202420,5621,0120,5020,8920,893 042 600
18 avr. 202420,3220,6120,1820,5620,562 533 800
17 avr. 202420,0020,2019,8920,0920,091 952 000
16 avr. 202419,8819,9719,6419,9219,922 913 600
15 avr. 202420,1920,2919,8820,0220,021 002 300
12 avr. 202420,1320,3820,0320,2020,201 524 100
11 avr. 202419,9720,2319,8320,1820,181 694 800
10 avr. 202420,1920,2219,8019,9219,921 971 100
09 avr. 202420,7320,8520,5720,7920,791 209 500
08 avr. 202420,4720,7120,3720,7020,701 294 200
05 avr. 202420,3820,4720,2220,3420,34904 500
04 avr. 202420,8220,8820,4220,4520,451 110 500
04 avr. 20240.25 Dividende
03 avr. 202420,8220,9920,7620,8220,571 454 700
02 avr. 202420,9721,3720,7820,9520,701 438 000
01 avr. 202421,7121,7621,1721,1920,941 076 200
28 mars 202421,5221,8421,5221,6821,421 621 300
27 mars 202421,1121,5721,1021,4421,181 758 600
26 mars 202420,9221,0620,8220,9120,661 476 700
25 mars 202421,0121,1220,7920,8220,571 386 000
22 mars 202421,3321,3320,9120,9420,691 825 400
21 mars 202421,0521,3220,9921,2821,022 535 800
20 mars 202420,7121,0220,5720,9720,722 361 000
19 mars 202420,8321,0620,7820,8220,572 523 900
18 mars 202420,7620,9720,6920,8820,631 791 000
15 mars 202420,6420,9120,5520,7720,522 968 200
14 mars 202421,1921,2420,5520,7820,531 785 100
13 mars 202421,2021,4721,1621,2921,031 466 400
12 mars 202421,1121,3021,0421,2520,991 345 000
11 mars 202421,3521,4721,1021,2821,022 688 400
08 mars 202421,5621,7721,2521,3421,082 125 800
07 mars 202421,4321,4921,2121,3421,081 774 400
06 mars 202421,5721,5921,2021,3421,081 518 600
05 mars 202421,3621,6621,2721,4421,181 390 000
04 mars 202421,3021,4721,1921,4221,161 479 200
01 mars 202421,4621,5321,0921,2821,022 737 900
29 févr. 202421,6421,6521,0521,4121,153 584 300
28 févr. 202420,8921,5620,8621,3721,111 942 800
27 févr. 202421,0021,3820,9521,0720,821 895 400
26 févr. 202420,9621,0720,8020,8320,581 578 600
23 févr. 202421,2521,2721,0221,0620,811 721 900
22 févr. 202421,4521,5521,3021,3321,071 383 200
21 févr. 202421,2521,5621,1321,4921,232 251 900
20 févr. 202421,2921,5521,1621,2821,021 700 900
16 févr. 202421,5521,7621,3621,4821,223 103 700
15 févr. 202421,3821,8521,3821,8521,592 218 700
14 févr. 202421,0621,6020,7921,1820,935 052 400
13 févr. 202421,0521,5620,7221,4921,233 840 600
12 févr. 202421,4821,8021,4521,6721,413 346 400
09 févr. 202421,5821,6421,3621,5021,242 082 600
08 févr. 202421,3421,7421,2821,6421,381 791 000
07 févr. 202421,6121,6321,3521,3821,121 465 700
06 févr. 202421,0721,6121,0121,5421,281 707 800
05 févr. 202421,1221,3720,9221,0920,841 824 400
02 févr. 202421,3521,6121,1321,4921,231 383 500
01 févr. 202421,3721,7521,2721,7221,461 379 100
31 janv. 202421,8521,9321,3321,4021,141 703 300
30 janv. 202421,4621,8121,4621,7721,511 245 600
29 janv. 202421,7021,7921,5321,6921,431 392 700
26 janv. 202422,0022,0421,6721,6721,411 380 100
25 janv. 202421,9522,0021,7421,8921,631 569 700
24 janv. 202422,2122,2121,4621,5421,281 994 400
23 janv. 202422,0622,1221,6721,9221,661 424 600
22 janv. 202421,7522,0921,7321,8921,632 183 000
19 janv. 202421,4321,6621,1921,5521,291 535 400
18 janv. 202421,5621,6021,1421,3221,061 262 200
17 janv. 202421,4921,9221,3721,5221,261 329 300
16 janv. 202421,9622,1121,7121,8421,581 290 400
12 janv. 202422,5022,5822,0722,1821,911 185 400
11 janv. 202422,2822,3622,0222,1721,901 254 100
10 janv. 202422,2222,4622,1922,4122,141 781 700
09 janv. 202422,0122,3821,9722,2421,971 971 400
08 janv. 202422,0822,3922,0722,3322,062 071 500
05 janv. 202422,0322,4821,9422,1421,871 579 700
04 janv. 202422,1222,4522,0222,2521,982 025 700
04 janv. 20240.25 Dividende
03 janv. 202422,7422,7422,3422,4521,932 486 400
02 janv. 202422,8423,1022,6022,9722,441 626 900
29 déc. 202323,0823,1922,8622,8622,331 352 700
28 déc. 202322,9223,2622,9223,2422,711 386 500
27 déc. 202323,1223,2122,9423,0422,511 384 200
26 déc. 202322,9423,2322,8923,1122,581 156 500
22 déc. 202323,0423,2322,8722,9422,411 371 300
21 déc. 202322,8222,9322,6622,9122,381 131 300
20 déc. 202322,9623,2122,5922,6122,092 130 800
19 déc. 202323,0323,1622,8422,9122,382 994 800
18 déc. 202323,0623,1822,6922,8722,341 723 600
15 déc. 202323,4223,5522,8922,9722,444 094 700
14 déc. 202323,2823,9023,2823,4322,892 877 300
13 déc. 202321,9222,8521,8022,8422,312 266 100
*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...