Scarica l'app Stockscreener
33.12
2.73%
0.88
Dopo l'orario di chiusura:
35.40
2.275
+6.87%
Storico Dei Prezzi Delle Azioni Di Kansas City Life Insurance Co (KCLI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-09 | $33.12 | $33.12 | $0.00 | 179.0 | +2.73% |
| 2025-09-05 | $32.55 | $32.21 | $0.34 | 657.0 | +0.11% |
| 2025-09-04 | $33.56 | $32.21 | $1.35 | 1,456.0 | -4.14% |
| 2025-09-03 | $34.25 | $33.60 | $0.65 | 5,544.0 | -1.18% |
| 2025-09-02 | $34.13 | $34.00 | $0.13 | 734.0 | -0.38% |
| 2025-08-29 | $34.16 | $34.13 | $0.034 | 538.0 | -0.03% |
| 2025-08-28 | $34.50 | $34.05 | $0.45 | 1,278.0 | -1.76% |
| 2025-08-27 | $34.75 | $34.75 | $0.00 | 214.0 | -1.84% |
| 2025-08-26 | $35.40 | $35.40 | $0.00 | 2,089.0 | -0.98% |
| 2025-08-25 | $36.49 | $35.75 | $0.74 | 621.0 | +0.00% |
| 2025-08-22 | $36.00 | $35.75 | $0.25 | 1,290.0 | +2.00% |
| 2025-08-20 | $35.13 | $35.00 | $0.127 | 2,128.0 | -0.57% |
| 2025-08-19 | $36.00 | $35.01 | $0.99 | 1,191.0 | -0.14% |
| 2025-08-18 | $35.30 | $35.00 | $0.30 | 589.0 | +0.14% |
| 2025-08-15 | $35.44 | $35.00 | $0.44 | 1,003.0 | -2.08% |
| 2025-08-14 | $36.00 | $35.00 | $1.00 | 206.0 | +2.86% |
Kansas City Life Insurance Co Stock (KCLI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kansas City Life Insurance Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KCLI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kansas City Life Insurance Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kansas City Life Insurance Co Storia dei prezzi delle azioni (KCLI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $34.25 | $32.21 | $2.04 | 8,570.0 | -2.94% |
| 2025-08 | $36.49 | $30.05 | $6.44 | 35,228.0 | +12.34% |
| 2025-07 | $31.84 | $29.05 | $2.79 | 10,489.0 | -3.59% |
| 2025-06 | $32.29 | $28.42 | $3.87 | 10,155.0 | +9.83% |
| 2025-05 | $30.20 | $27.45 | $2.75 | 27,899.0 | -1.62% |
| 2025-04 | $33.00 | $29.01 | $3.99 | 17,165.0 | -10.98% |
| 2025-03 | $36.00 | $32.01 | $3.99 | 10,548.0 | -5.04% |
| 2025-02 | $36.11 | $34.11 | $2.00 | 17,138.0 | -3.50% |
| 2025-01 | $36.50 | $35.50 | $1.00 | 8,561.0 | -2.51% |
Kansas City Life Insurance Co Storia dei prezzi delle azioni (KCLI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $36.45 | $35.65 | $0.80 | 7,022.0 | -0.09% |
| 2024-11 | $36.25 | $35.00 | $1.25 | 5,716.0 | +3.28% |
| 2024-10 | $36.50 | $35.01 | $1.49 | 18,754.0 | -3.97% |
| 2024-09 | $37.25 | $36.00 | $1.25 | 4,059.0 | +0.14% |
| 2024-08 | $39.00 | $36.00 | $3.00 | 33,000.0 | -5.81% |
| 2024-07 | $38.72 | $34.70 | $4.02 | 24,175.0 | +10.41% |
| 2024-06 | $35.50 | $35.05 | $0.45 | 5,971.0 | -1.27% |
| 2024-05 | $37.12 | $35.05 | $2.08 | 21,066.0 | +1.43% |
| 2024-04 | $38.47 | $34.50 | $3.97 | 21,124.0 | -6.04% |
| 2024-03 | $39.01 | $36.02 | $2.99 | 22,511.0 | -3.25% |
| 2024-02 | $38.50 | $36.00 | $2.50 | 11,300.0 | +5.48% |
| 2024-01 | $37.00 | $33.00 | $4.00 | 29,790.0 | +4.29% |
Kansas City Life Insurance Co Storia dei prezzi delle azioni (KCLI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $37.00 | $29.00 | $8.00 | 12,823.0 | +23.89% |
| 2023-11 | $29.25 | $26.70 | $2.55 | 16,082.0 | +6.82% |
| 2023-10 | $28.00 | $25.00 | $3.00 | 14,059.0 | +3.72% |
| 2023-09 | $25.75 | $25.00 | $0.75 | 11,261.0 | +0.99% |
| 2023-08 | $25.46 | $24.55 | $0.9125 | 11,991.0 | -0.61% |
| 2023-07 | $25.41 | $22.76 | $2.65 | 15,705.0 | +9.27% |
| 2023-06 | $25.53 | $23.00 | $2.53 | 17,025.0 | -10.58% |
| 2023-05 | $26.50 | $20.55 | $5.95 | 13,873.0 | +25.85% |
| 2023-04 | $27.00 | $20.00 | $7.00 | 13,838.0 | -8.18% |
| 2023-03 | $26.00 | $21.75 | $4.25 | 15,628.0 | -13.97% |
| 2023-02 | $27.00 | $25.86 | $1.14 | 6,590.0 | -2.78% |
| 2023-01 | $27.75 | $26.00 | $1.75 | 5,424.0 | +1.89% |
0.97%
12.52%
Capitalizzazione:
|
Volume (24 ore):