Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KIM.US
20.42+0.31(+1.54%)(czas lokalny: 24.12.2025 13:00)Kimco Realty Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 20.18 | 20.48 | 20.09 | 20.42 | 1 354 648 | 0 |
| 23.12.2025 | 20.05 | 20.19 | 19.93 | 20.11 | 484 169 | 0 |
| 22.12.2025 | 19.93 | 20.07 | 19.91 | 20.03 | 346 796 | 0 |
| 19.12.2025 | 20.23 | 20.27 | 19.99 | 20.00 | 262 757 | 0 |
| 18.12.2025 | 20.55 | 20.57 | 20.23 | 20.27 | 246 321 | 0 |
| 17.12.2025 | 20.11 | 20.50 | 20.07 | 20.46 | 190 415 | 0 |
| 16.12.2025 | 20.53 | 20.57 | 20.08 | 20.09 | 426 815 | 0 |
| 15.12.2025 | 20.25 | 20.51 | 20.20 | 20.49 | 322 032 | 0 |
| 12.12.2025 | 20.24 | 20.37 | 20.09 | 20.16 | 146 050 | 0 |
| 11.12.2025 | 20.16 | 20.34 | 20.09 | 20.15 | 303 251 | 0 |
| 10.12.2025 | 19.93 | 20.23 | 19.93 | 20.07 | 222 353 | 0 |
| 09.12.2025 | 19.99 | 20.08 | 19.85 | 19.90 | 344 213 | 0 |
| 08.12.2025 | 20.09 | 20.09 | 19.77 | 19.80 | 266 608 | 0 |
| 05.12.2025 | 20.14 | 20.23 | 20.03 | 20.12 | 154 354 | 0 |
| 04.12.2025 | 20.41 | 20.47 | 20.32 | 20.37 | 178 161 | 0 |
| 03.12.2025 | 20.34 | 20.45 | 20.27 | 20.41 | 352 970 | 0 |
| 02.12.2025 | 20.59 | 20.59 | 20.23 | 20.31 | 199 776 | 0 |
| 01.12.2025 | 20.55 | 20.70 | 20.48 | 20.51 | 168 429 | 0 |
| 28.11.2025 | 20.59 | 20.73 | 20.51 | 20.67 | 171 971 | 0 |
| 26.11.2025 | 20.65 | 20.82 | 20.60 | 20.60 | 140 266 | 0 |
| 25.11.2025 | 20.64 | 20.77 | 20.57 | 20.68 | 221 462 | 0 |
| 24.11.2025 | 20.48 | 20.52 | 20.18 | 20.45 | 373 436 | 0 |
| 21.11.2025 | 19.98 | 20.49 | 19.90 | 20.38 | 378 088 | 0 |
| 20.11.2025 | 20.23 | 20.33 | 19.86 | 19.88 | 606 514 | 0 |
| 19.11.2025 | 20.23 | 20.26 | 19.93 | 20.01 | 544 564 | 0 |
| 18.11.2025 | 20.05 | 20.32 | 20.04 | 20.23 | 971 835 | 0 |
| 17.11.2025 | 20.54 | 20.54 | 20.09 | 20.11 | 581 970 | 0 |
| 14.11.2025 | 20.55 | 20.60 | 20.34 | 20.42 | 782 742 | 0 |
| 13.11.2025 | 20.57 | 20.70 | 20.39 | 20.44 | 780 189 | 0 |
| 12.11.2025 | 20.67 | 20.79 | 20.56 | 20.59 | 630 221 | 0 |
| 11.11.2025 | 20.45 | 20.73 | 20.42 | 20.70 | 904 509 | 0 |
| 10.11.2025 | 20.49 | 20.54 | 20.30 | 20.35 | 1 009 315 | 0 |
| 07.11.2025 | 20.32 | 20.55 | 20.30 | 20.54 | 1 201 650 | 0 |
| 06.11.2025 | 20.34 | 20.55 | 20.16 | 20.25 | 986 511 | 0 |
| 05.11.2025 | 20.58 | 20.58 | 20.17 | 20.42 | 785 836 | 0 |
| 04.11.2025 | 20.39 | 20.51 | 20.16 | 20.45 | 3 195 167 | 0 |
| 03.11.2025 | 20.48 | 20.50 | 20.02 | 20.35 | 1 770 620 | 0 |
| 31.10.2025 | 20.92 | 21.09 | 20.66 | 20.68 | 1 064 297 | 0 |
| 30.10.2025 | 21.71 | 21.78 | 20.91 | 21.00 | 825 288 | 0 |
| 29.10.2025 | 21.53 | 21.79 | 21.32 | 21.43 | 320 022 | 0 |
| 28.10.2025 | 22.27 | 22.27 | 21.73 | 21.79 | 222 930 | 0 |
| 27.10.2025 | 22.29 | 22.45 | 22.20 | 22.38 | 247 530 | 0 |
| 24.10.2025 | 22.35 | 22.43 | 22.22 | 22.34 | 140 450 | 0 |
| 23.10.2025 | 22.41 | 22.41 | 22.01 | 22.20 | 266 466 | 0 |
| 22.10.2025 | 22.20 | 22.44 | 22.17 | 22.42 | 256 929 | 0 |
| 21.10.2025 | 22.00 | 22.34 | 22.00 | 22.20 | 259 656 | 0 |
| 20.10.2025 | 21.89 | 22.08 | 21.75 | 22.00 | 425 698 | 0 |
| 17.10.2025 | 21.61 | 21.88 | 21.52 | 21.84 | 349 216 | 0 |
| 16.10.2025 | 21.73 | 21.77 | 21.43 | 21.62 | 501 999 | 0 |
| 15.10.2025 | 21.43 | 21.82 | 21.43 | 21.73 | 465 394 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
