Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KIM.US
21.19+0.23(+1.10%)(czas lokalny: 16.07.2024 16:00)Kimco Realty Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 21.08 | 21.27 | 21.07 | 21.19 | 5 412 618 | 0 |
15.07.2024 | 20.69 | 20.97 | 20.52 | 20.96 | 5 115 829 | 0 |
12.07.2024 | 20.49 | 20.75 | 20.43 | 20.58 | 4 050 933 | 0 |
11.07.2024 | 20.00 | 20.36 | 19.97 | 20.29 | 3 755 035 | 0 |
10.07.2024 | 19.33 | 19.72 | 19.29 | 19.72 | 3 510 062 | 0 |
09.07.2024 | 19.22 | 19.27 | 18.97 | 19.24 | 4 609 398 | 0 |
08.07.2024 | 19.31 | 19.41 | 19.16 | 19.26 | 3 317 103 | 0 |
05.07.2024 | 19.26 | 19.39 | 19.23 | 19.28 | 2 334 284 | 0 |
03.07.2024 | 19.49 | 19.50 | 19.26 | 19.27 | 1 930 070 | 0 |
02.07.2024 | 19.31 | 19.42 | 19.21 | 19.41 | 4 483 003 | 0 |
01.07.2024 | 19.41 | 19.52 | 19.18 | 19.27 | 3 436 530 | 0 |
28.06.2024 | 19.20 | 19.52 | 19.14 | 19.46 | 7 809 299 | 0 |
27.06.2024 | 18.75 | 19.11 | 18.75 | 19.09 | 3 999 462 | 0 |
26.06.2024 | 18.63 | 18.84 | 18.62 | 18.77 | 2 779 133 | 0 |
25.06.2024 | 19.13 | 19.18 | 18.60 | 18.76 | 2 782 388 | 0 |
24.06.2024 | 18.95 | 19.25 | 18.83 | 19.14 | 3 853 820 | 0 |
21.06.2024 | 19.09 | 19.09 | 18.76 | 18.98 | 7 747 829 | 0 |
20.06.2024 | 18.73 | 18.93 | 18.67 | 18.89 | 3 549 600 | 0 |
18.06.2024 | 18.72 | 18.80 | 18.80 | 18.80 | 3 481 365 | 0 |
17.06.2024 | 18.66 | 18.79 | 18.57 | 18.68 | 2 835 840 | 0 |
14.06.2024 | 18.61 | 18.82 | 18.54 | 18.75 | 3 145 397 | 0 |
13.06.2024 | 18.53 | 19.00 | 17.75 | 18.72 | 7 169 215 | 0 |
12.06.2024 | 18.76 | 18.85 | 18.49 | 18.53 | 5 271 288 | 0 |
11.06.2024 | 18.40 | 18.52 | 18.24 | 18.30 | 4 285 207 | 0 |
10.06.2024 | 18.64 | 18.73 | 18.17 | 18.54 | 4 756 368 | 0 |
07.06.2024 | 18.69 | 18.85 | 18.66 | 18.79 | 2 950 490 | 0 |
06.06.2024 | 18.95 | 19.12 | 18.92 | 19.01 | 1 700 187 | 0 |
05.06.2024 | 19.28 | 19.32 | 19.14 | 19.29 | 1 702 390 | 0 |
04.06.2024 | 19.47 | 19.53 | 19.25 | 19.28 | 4 629 636 | 0 |
03.06.2024 | 19.36 | 19.69 | 19.36 | 19.53 | 4 181 324 | 0 |
31.05.2024 | 19.01 | 19.40 | 18.91 | 19.36 | 5 581 292 | 0 |
30.05.2024 | 18.45 | 18.88 | 18.38 | 18.85 | 9 560 733 | 0 |
29.05.2024 | 18.02 | 18.37 | 17.97 | 18.28 | 3 045 844 | 0 |
28.05.2024 | 18.62 | 18.71 | 18.22 | 18.23 | 2 840 219 | 0 |
24.05.2024 | 18.72 | 18.47 | 18.47 | 18.47 | 2 261 881 | 0 |
23.05.2024 | 18.94 | 18.94 | 18.55 | 18.57 | 2 731 667 | 0 |
22.05.2024 | 18.94 | 19.09 | 18.91 | 19.00 | 2 327 111 | 0 |
21.05.2024 | 18.88 | 19.05 | 18.78 | 19.02 | 1 603 071 | 0 |
20.05.2024 | 19.21 | 19.20 | 18.88 | 18.91 | 1 981 557 | 0 |
17.05.2024 | 19.13 | 19.25 | 19.02 | 19.22 | 3 593 749 | 0 |
16.05.2024 | 19.33 | 19.41 | 19.08 | 19.10 | 3 218 020 | 0 |
15.05.2024 | 19.53 | 19.59 | 19.25 | 19.34 | 3 566 827 | 0 |
14.05.2024 | 19.27 | 19.34 | 19.04 | 19.21 | 3 106 368 | 0 |
13.05.2024 | 19.12 | 19.17 | 18.96 | 19.15 | 2 221 136 | 0 |
10.05.2024 | 19.13 | 19.16 | 18.98 | 18.98 | 2 161 173 | 0 |
09.05.2024 | 18.98 | 19.10 | 18.90 | 19.04 | 4 321 065 | 0 |
08.05.2024 | 18.90 | 18.97 | 18.80 | 18.92 | 4 152 228 | 0 |
07.05.2024 | 19.23 | 19.32 | 18.92 | 18.99 | 4 419 769 | 0 |
06.05.2024 | 19.24 | 19.27 | 18.81 | 19.01 | 3 563 408 | 0 |
03.05.2024 | 19.11 | 19.39 | 18.91 | 19.10 | 6 729 034 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus