Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KIM.US
18.98-0.06(-0.32%)(czas lokalny: 10.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 18.64 | 19.13 | 18.51 | 18.96 | 5 768 377 | 0 |
01.05.2024 | 18.52 | 18.86 | 18.36 | 18.50 | 4 632 767 | 0 |
30.04.2024 | 18.64 | 19.01 | 18.62 | 18.63 | 5 200 593 | 0 |
29.04.2024 | 18.57 | 18.83 | 18.58 | 18.81 | 5 000 935 | 0 |
26.04.2024 | 18.47 | 18.64 | 18.37 | 18.38 | 2 312 018 | 0 |
25.04.2024 | 18.34 | 18.53 | 18.20 | 18.42 | 3 922 833 | 0 |
24.04.2024 | 18.51 | 18.65 | 18.39 | 18.53 | 3 563 187 | 0 |
23.04.2024 | 18.59 | 18.76 | 18.54 | 18.63 | 4 005 877 | 0 |
22.04.2024 | 18.22 | 18.62 | 18.11 | 18.60 | 5 474 851 | 0 |
19.04.2024 | 17.80 | 18.21 | 17.76 | 18.20 | 5 873 431 | 0 |
18.04.2024 | 17.72 | 17.80 | 17.57 | 17.74 | 6 774 362 | 0 |
17.04.2024 | 17.65 | 17.84 | 17.59 | 17.60 | 4 191 267 | 0 |
16.04.2024 | 17.91 | 17.93 | 17.57 | 17.61 | 5 659 981 | 0 |
15.04.2024 | 18.18 | 18.22 | 17.91 | 18.04 | 4 963 388 | 0 |
12.04.2024 | 17.88 | 18.20 | 17.84 | 18.10 | 6 804 163 | 0 |
11.04.2024 | 18.06 | 18.14 | 17.77 | 17.94 | 4 593 316 | 0 |
10.04.2024 | 18.37 | 18.38 | 17.95 | 17.97 | 5 056 538 | 0 |
09.04.2024 | 18.77 | 18.96 | 18.65 | 18.95 | 3 394 666 | 0 |
08.04.2024 | 18.62 | 18.82 | 18.58 | 18.66 | 3 889 614 | 0 |
05.04.2024 | 18.34 | 18.59 | 18.24 | 18.51 | 4 529 429 | 0 |
04.04.2024 | 18.94 | 19.03 | 18.55 | 18.60 | 3 977 178 | 0 |
03.04.2024 | 18.84 | 18.96 | 18.74 | 18.76 | 4 200 317 | 0 |
02.04.2024 | 18.97 | 19.05 | 18.80 | 18.89 | 3 162 176 | 0 |
01.04.2024 | 19.57 | 19.63 | 19.07 | 19.09 | 7 700 593 | 0 |
28.03.2024 | 19.47 | 19.61 | 19.61 | 19.61 | 7 608 639 | 0 |
27.03.2024 | 19.04 | 19.41 | 18.97 | 19.36 | 5 556 313 | 0 |
26.03.2024 | 18.93 | 18.99 | 18.79 | 18.81 | 5 173 765 | 0 |
25.03.2024 | 19.18 | 19.30 | 18.80 | 18.84 | 5 259 701 | 0 |
22.03.2024 | 19.63 | 19.70 | 19.07 | 19.09 | 7 267 477 | 0 |
21.03.2024 | 19.47 | 19.75 | 19.45 | 19.73 | 4 608 640 | 0 |
20.03.2024 | 18.95 | 19.47 | 18.87 | 19.44 | 3 658 265 | 0 |
19.03.2024 | 19.15 | 19.31 | 18.97 | 19.10 | 3 519 168 | 0 |
18.03.2024 | 18.87 | 19.18 | 18.83 | 19.11 | 5 126 179 | 0 |
15.03.2024 | 18.60 | 18.90 | 18.57 | 18.88 | 9 447 358 | 0 |
14.03.2024 | 19.22 | 19.29 | 18.66 | 18.80 | 4 104 538 | 0 |
13.03.2024 | 19.34 | 19.56 | 19.30 | 19.37 | 4 752 250 | 0 |
12.03.2024 | 19.30 | 19.52 | 19.25 | 19.35 | 3 420 771 | 0 |
11.03.2024 | 19.43 | 19.57 | 19.35 | 19.41 | 3 312 736 | 0 |
08.03.2024 | 19.52 | 19.69 | 19.43 | 19.49 | 2 782 172 | 0 |
07.03.2024 | 19.37 | 19.41 | 19.17 | 19.36 | 3 135 956 | 0 |
06.03.2024 | 19.56 | 19.63 | 19.25 | 19.30 | 2 976 941 | 0 |
05.03.2024 | 19.51 | 19.90 | 19.51 | 19.68 | 4 280 890 | 0 |
04.03.2024 | 19.69 | 19.72 | 19.44 | 19.62 | 5 357 969 | 0 |
01.03.2024 | 19.70 | 19.77 | 19.41 | 19.73 | 8 122 679 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus