Scarica l'app Stockscreener
69.78
0.61%
0.42
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Kaiser Aluminum Corp (KALU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12-20 | $71.15 | $68.31 | $2.84 | 316,386.0 | +0.61% |
| 2024-12-19 | $72.41 | $69.09 | $3.32 | 86,748.0 | -2.95% |
| 2024-12-18 | $75.72 | $70.85 | $4.87 | 117,337.0 | -4.93% |
| 2024-12-17 | $76.59 | $74.32 | $2.27 | 103,820.0 | -1.49% |
| 2024-12-16 | $76.50 | $75.57 | $0.9299 | 69,033.0 | +0.08% |
| 2024-12-13 | $77.53 | $75.13 | $2.41 | 91,818.0 | -1.49% |
| 2024-12-12 | $78.11 | $76.41 | $1.70 | 68,675.0 | -2.22% |
| 2024-12-11 | $80.17 | $78.19 | $1.98 | 72,654.0 | -0.09% |
| 2024-12-10 | $81.37 | $78.47 | $2.90 | 85,231.0 | -2.17% |
| 2024-12-09 | $84.59 | $80.76 | $3.83 | 66,570.0 | +0.62% |
| 2024-12-06 | $82.41 | $79.74 | $2.67 | 55,014.0 | -1.36% |
| 2024-12-05 | $82.89 | $80.82 | $2.07 | 51,346.0 | -1.23% |
| 2024-12-04 | $84.10 | $81.60 | $2.50 | 56,506.0 | -0.40% |
| 2024-12-03 | $83.80 | $81.09 | $2.71 | 53,967.0 | -0.31% |
| 2024-12-02 | $83.55 | $81.06 | $2.49 | 74,185.0 | +2.39% |
| 2024-11-29 | $82.66 | $81.13 | $1.53 | 45,707.0 | -0.47% |
| 2024-11-27 | $82.56 | $81.40 | $1.16 | 57,359.0 | -0.02% |
| 2024-11-26 | $83.08 | $80.98 | $2.10 | 64,860.0 | -2.51% |
| 2024-11-25 | $85.42 | $81.94 | $3.48 | 149,641.0 | +2.61% |
| 2024-11-22 | $83.44 | $81.33 | $2.11 | 92,251.0 | +0.58% |
Kaiser Aluminum Corp Stock (KALU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kaiser Aluminum Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KALU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kaiser Aluminum Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kaiser Aluminum Corp Storia dei prezzi delle azioni (KALU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $84.59 | $68.31 | $16.28 | 1,685,676.0 | -14.15% |
| 2024-11 | $86.49 | $74.26 | $12.23 | 2,149,331.0 | +9.45% |
| 2024-10 | $77.56 | $63.44 | $14.12 | 4,059,590.0 | +2.40% |
| 2024-09 | $75.05 | $65.66 | $9.39 | 2,273,632.0 | -2.72% |
| 2024-08 | $80.28 | $64.66 | $15.62 | 2,467,052.0 | -5.26% |
| 2024-07 | $100.1 | $75.33 | $24.74 | 3,429,007.0 | -10.48% |
| 2024-06 | $99.12 | $85.26 | $13.86 | 2,815,144.0 | -10.12% |
| 2024-05 | $102.4 | $89.93 | $12.49 | 2,704,383.0 | +8.08% |
| 2024-04 | $96.41 | $85.82 | $10.59 | 4,002,484.0 | +1.26% |
| 2024-03 | $90.61 | $69.96 | $20.65 | 3,964,501.0 | +23.22% |
| 2024-02 | $73.69 | $60.71 | $12.98 | 2,342,993.0 | +11.74% |
| 2024-01 | $72.07 | $59.52 | $12.55 | 1,950,176.0 | -8.84% |
Kaiser Aluminum Corp Storia dei prezzi delle azioni (KALU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $73.73 | $58.20 | $15.53 | 3,347,826.0 | +21.73% |
| 2023-11 | $63.34 | $54.28 | $9.05 | 1,919,964.0 | +2.96% |
| 2023-10 | $75.26 | $53.66 | $21.60 | 2,011,662.0 | -24.53% |
| 2023-09 | $80.94 | $70.36 | $10.58 | 1,907,755.0 | -0.87% |
| 2023-08 | $82.00 | $71.20 | $10.80 | 1,408,105.0 | -6.50% |
| 2023-07 | $88.41 | $67.36 | $21.05 | 1,829,357.0 | +13.34% |
| 2023-06 | $72.60 | $60.32 | $12.28 | 2,254,028.0 | +18.61% |
| 2023-05 | $66.33 | $59.44 | $6.89 | 2,152,505.0 | -8.09% |
| 2023-04 | $75.33 | $56.79 | $18.54 | 2,961,248.0 | -11.94% |
| 2023-03 | $84.67 | $61.13 | $23.54 | 4,660,027.0 | -5.91% |
| 2023-02 | $94.55 | $71.43 | $23.12 | 2,773,959.0 | -9.37% |
| 2023-01 | $91.80 | $75.07 | $16.73 | 1,659,487.0 | +15.22% |
Kaiser Aluminum Corp Storia dei prezzi delle azioni (KALU) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $90.85 | $73.97 | $16.88 | 3,899,571.0 | -15.97% |
| 2022-11 | $97.58 | $77.00 | $20.58 | 1,896,072.0 | +11.90% |
| 2022-10 | $82.62 | $62.29 | $20.34 | 3,366,559.0 | +31.69% |
| 2022-09 | $84.12 | $59.24 | $24.88 | 3,384,912.0 | -14.51% |
| 2022-08 | $81.01 | $69.55 | $11.46 | 2,766,825.0 | -5.29% |
| 2022-07 | $80.33 | $66.25 | $14.08 | 4,394,384.0 | -4.20% |
| 2022-06 | $104.6 | $69.42 | $35.22 | 3,156,881.0 | -22.59% |
| 2022-05 | $107.4 | $90.38 | $17.03 | 2,953,156.0 | +5.88% |
| 2022-04 | $105.8 | $88.13 | $17.65 | 2,511,840.0 | +2.49% |
| 2022-03 | $98.75 | $85.05 | $13.70 | 2,494,403.0 | -2.42% |
| 2022-02 | $106.4 | $90.09 | $16.28 | 1,863,041.0 | +0.78% |
| 2022-01 | $106.3 | $91.20 | $15.13 | 2,637,341.0 | +1.93% |
1.98%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):