| wto, 21 sty 2025, 20:48 CET, NY 14:48, Londyn 19:48, Tokio 4:48, ^SPX +0.72% | Dane historyczne: KKR & Co Inc (KKR.US) | | 21 sty, 20:33 160.5950 +3.0250 (+1.92%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne KKR.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3652 | 17 sty 2025 | 155.57 | 158.25 | 153.88 | 157.57 | +2.83% | +4.3300 | 3,879,126 | | 3651 | 16 sty 2025 | 151.305 | 154.01 | 150.81 | 153.24 | +1.82% | +2.7400 | 3,446,668 | | 3650 | 15 sty 2025 | 151.49 | 151.65 | 148.68 | 150.5 | +4.77% | +6.8500 | 5,081,882 | | 3649 | 14 sty 2025 | 143.07 | 144.77 | 142.0006 | 143.65 | +1.70% | +2.4000 | 3,942,682 | | 3648 | 13 sty 2025 | 139.11 | 141.83 | 138.88 | 141.25 | +0.23% | +0.3200 | 3,495,279 | | 3647 | 10 sty 2025 | 145.73 | 147 | 140.225 | 140.93 | -4.93% | -7.3100 | 3,968,658 | | 3646 | 8 sty 2025 | 146.54 | 148.39 | 145.69 | 148.24 | +1.10% | +1.6200 | 3,820,439 | | 3645 | 7 sty 2025 | 151.6 | 151.6 | 143.9101 | 146.62 | -2.73% | -4.1200 | 3,786,941 | | 3644 | 6 sty 2025 | 153.71 | 154.73 | 150.65 | 150.74 | -0.85% | -1.2900 | 3,392,975 | | 3643 | 3 sty 2025 | 150.58 | 152.19 | 149.93 | 152.03 | +1.90% | +2.8400 | 1,687,680 | | 3642 | 2 sty 2025 | 148.92 | 150.39 | 147.04 | 149.19 | +0.87% | +1.2800 | 1,665,828 | | 3641 | 31 gru 2024 | 149.02 | 150.06 | 147.62 | 147.91 | -0.32% | -0.4800 | 1,714,175 | | 3640 | 30 gru 2024 | 147.795 | 149.73 | 146.04 | 148.39 | -0.98% | -1.4700 | 1,677,208 | | 3639 | 27 gru 2024 | 150.855 | 151.77 | 148.81 | 149.86 | -1.74% | -2.6600 | 1,571,924 | | 3638 | 26 gru 2024 | 151.5 | 152.885 | 150.61 | 152.52 | -0.04% | -0.0600 | 1,301,157 | | 3637 | 24 gru 2024 | 149.86 | 152.58 | 148.64 | 152.58 | +2.44% | +3.6400 | 1,232,909 | | 3636 | 23 gru 2024 | 146.94 | 149.61 | 145.4 | 148.94 | +0.92% | +1.3600 | 2,740,581 | | 3635 | 20 gru 2024 | 142 | 149.42 | 141.26 | 147.58 | +2.82% | +4.0500 | 8,311,228 | | 3634 | 19 gru 2024 | 146.265 | 147.71 | 143.04 | 143.53 | +0.40% | +0.5700 | 5,375,898 | | 3633 | 18 gru 2024 | 152.165 | 152.25 | 142.83 | 142.96 | -5.47% | -8.2700 | 3,762,660 | | 3632 | 17 gru 2024 | 154.67 | 154.82 | 149.69 | 151.23 | -3.13% | -4.8900 | 3,666,024 | | 3631 | 16 gru 2024 | 155.065 | 156.55 | 154.14 | 156.12 | +1.15% | +1.7800 | 2,311,196 | | 3630 | 13 gru 2024 | 157.33 | 157.99 | 154.26 | 154.34 | -0.91% | -1.4100 | 2,612,607 | | 3629 | 12 gru 2024 | 157.865 | 157.865 | 155.59 | 155.75 | -1.04% | -1.6400 | 2,434,038 | | 3628 | 11 gru 2024 | 153.44 | 158.1 | 153.39 | 157.39 | +3.68% | +5.5800 | 4,191,940 | | 3627 | 10 gru 2024 | 151.2 | 153.56 | 151.06 | 151.81 | -0.35% | -0.5400 | 4,270,150 | | 3626 | 9 gru 2024 | 158.395 | 159.19 | 151.71 | 152.35 | -3.58% | -5.6600 | 6,143,178 | | 3625 | 6 gru 2024 | 157.68 | 158.9 | 156.9063 | 158.01 | +0.62% | +0.9700 | 4,057,762 | | 3624 | 5 gru 2024 | 157.55 | 159.375 | 156.83 | 157.04 | -0.36% | -0.5600 | 3,681,577 | | 3623 | 4 gru 2024 | 158.11 | 158.85 | 155.84 | 157.6 | -0.19% | -0.3000 | 3,971,605 | | 3622 | 3 gru 2024 | 160.13 | 160.94 | 157.2 | 157.9 | -1.10% | -1.7500 | 2,801,103 | | 3621 | 2 gru 2024 | 163.29 | 163.66 | 159.5035 | 159.65 | -1.98% | -3.2200 | 3,866,286 | | 3620 | 29 lis 2024 | 161.845 | 163.68 | 161.66 | 162.87 | +1.77% | +2.8400 | 2,665,416 | | 3619 | 27 lis 2024 | 161.76 | 162.7297 | 159.91 | 160.03 | -0.77% | -1.2400 | 4,273,295 | | 3618 | 26 lis 2024 | 159 | 161.53 | 158.28 | 161.27 | +1.47% | +2.3300 | 3,211,491 | | 3617 | 25 lis 2024 | 159.62 | 161.11 | 158.01 | 158.94 | +0.20% | +0.3100 | 3,856,430 | | 3616 | 22 lis 2024 | 157.84 | 159.58 | 157 | 158.63 | +0.61% | +0.9600 | 3,164,165 | | 3615 | 21 lis 2024 | 153.75 | 158.46 | 152.34 | 157.67 | +3.61% | +5.4900 | 4,027,547 | | 3614 | 20 lis 2024 | 153.565 | 154.58 | 150.665 | 152.18 | -0.39% | -0.6000 | 3,723,395 | | 3613 | 19 lis 2024 | 152 | 153.05 | 150.9494 | 152.78 | +0.22% | +0.3300 | 2,457,045 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych KKR.US
W polu podawania nazwy tikera wpisz "d:kkr.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|