La bourse est fermée

Joint Stock Company Kaspi.kz (KSPI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,66+0,56 (+0,48 %)
À partir de 02:16PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024117,22117,73113,93116,66116,66121 512
20 mai 2024117,55118,80115,44116,10116,1080 600
17 mai 2024119,78119,78116,46117,62117,6299 100
16 mai 2024115,42120,04114,76119,02119,02231 200
15 mai 2024120,00121,00115,93116,21116,21155 200
14 mai 2024119,00121,54118,48119,97119,9789 900
13 mai 2024120,00121,80117,96118,57118,57137 000
10 mai 2024123,50123,78119,73120,20120,20102 700
09 mai 2024118,78123,44118,75122,09122,09185 900
08 mai 2024120,15120,56117,82118,27118,2787 600
07 mai 2024121,34121,89118,01120,52120,52122 700
06 mai 2024119,73123,01119,21120,33120,33108 700
03 mai 2024117,00120,54116,64118,46118,46153 100
02 mai 2024117,22117,97115,06116,53116,53108 900
01 mai 2024115,87118,83114,83115,46115,46439 600
30 avr. 2024115,61120,00115,02117,76117,76343 200
29 avr. 2024120,21120,36115,00116,07116,07158 200
26 avr. 2024117,00121,72116,14120,12120,12233 500
25 avr. 2024113,54118,34111,16116,32116,32244 400
24 avr. 2024122,19124,08115,88116,20116,20280 500
23 avr. 2024117,50123,17114,95122,99122,99347 900
22 avr. 2024119,10122,56114,28115,18115,18496 100
19 avr. 2024112,23116,31110,89115,72115,72294 000
18 avr. 2024114,84116,23111,42112,23112,23434 400
17 avr. 2024112,59117,15112,59114,06114,06382 300
16 avr. 2024111,00114,20108,58112,20112,20276 800
15 avr. 2024112,99113,97110,01111,23111,23223 100
12 avr. 2024115,00115,00111,38111,91111,91187 100
12 avr. 20241.902 Dividende
11 avr. 2024116,17119,38115,82116,10114,20241 200
10 avr. 2024115,42120,79115,42116,16114,26434 600
09 avr. 2024123,66124,34114,71118,16116,22689 100
08 avr. 2024132,88132,88119,50123,50121,48762 400
05 avr. 2024131,75134,04130,75132,76130,59623 400
04 avr. 2024135,40136,17128,10131,85129,691 104 400
03 avr. 2024132,00136,07131,14135,14132,93589 300
02 avr. 2024129,66131,99127,52131,84129,68969 000
01 avr. 2024129,95131,72125,96130,98128,83969 200
28 mars 2024126,00129,05124,46128,64126,53574 600
27 mars 2024124,70126,65123,68125,92123,86464 800
26 mars 2024121,38124,28121,38123,89121,86668 400
25 mars 2024123,91124,44118,82120,79118,81446 400
22 mars 2024119,96123,31119,02121,89119,89408 000
21 mars 2024119,83120,70118,10120,05118,08419 000
20 mars 2024114,39119,72113,95119,03117,08239 600
19 mars 2024114,00115,00113,23114,97113,09141 600
18 mars 2024111,10114,87111,09114,05112,18225 900
15 mars 2024114,70114,70110,01112,65110,80230 300
14 mars 2024112,00115,14111,06114,87112,99200 400
13 mars 2024109,80112,39108,68111,11109,29278 600
12 mars 2024106,00110,55105,46109,84108,04332 600
11 mars 2024107,09108,40104,62105,16103,44200 600
08 mars 2024104,91108,59104,75106,32104,58194 500
07 mars 2024107,60107,64104,01105,68103,95234 600
06 mars 2024103,90110,72103,47109,12107,33625 300
05 mars 2024105,59106,00102,14104,30102,59256 500
04 mars 2024106,39109,17104,36106,59104,84225 800
01 mars 2024104,09106,68103,01106,23104,49187 200
29 févr. 2024104,33106,03103,06103,99102,29220 100
28 févr. 2024102,80104,74102,10103,49101,79126 800
27 févr. 2024103,51104,64102,01104,23102,52124 200
26 févr. 2024104,01105,94102,54103,33101,64207 300
23 févr. 2024101,45105,99101,45103,47101,77143 700
22 févr. 2024100,50100,8999,89100,1498,5072 300
21 févr. 202499,00100,5099,0099,8998,25242 600
20 févr. 202495,82102,8992,77100,3198,67281 200
16 févr. 202494,7696,1594,2495,5593,98126 600
15 févr. 202491,9094,8991,7094,3492,791 159 100
14 févr. 202489,3591,9089,0191,0089,511 159 100
13 févr. 202486,6887,8486,3787,6986,25141 200
12 févr. 202487,8087,8885,0287,0285,59163 700
09 févr. 202487,5590,6986,8389,6188,14194 500
08 févr. 202490,0090,0086,0187,6486,20194 700
07 févr. 202490,4290,5989,1390,0088,5367 800
06 févr. 202491,7892,5490,5890,9589,4699 400
05 févr. 202493,0093,0090,0590,8789,38198 000
02 févr. 202491,5192,8291,1092,1090,59103 700
01 févr. 202491,8092,5091,7791,8990,38183 000
31 janv. 202490,9793,0090,9791,4589,95511 500
30 janv. 202491,4992,0090,4091,1089,61235 000
29 janv. 202489,3093,0089,0092,5090,98695 400
26 janv. 202491,6291,6789,8990,6689,17262 300
25 janv. 202491,0091,4089,9990,7189,22120 600
24 janv. 202492,0592,2589,9991,1289,63381 000
23 janv. 202491,1491,9890,9791,0089,51340 300
22 janv. 202491,2593,1689,6491,1489,651 019 600
19 janv. 202492,5095,9790,7495,9794,403 410 400
*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.