Scarica l'app Stockscreener
7.84
0.13%
-0.010
Pre-mercato:
7.87
0.03
+0.38%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Kinross Gold Corp. (KGC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $7.92 | $7.75 | $0.17 | 10,959,099.0 | -0.13% |
| 2024-05-15 | $7.92 | $7.71 | $0.2087 | 10,532,046.0 | +0.64% |
| 2024-05-14 | $7.80 | $7.60 | $0.20 | 13,001,700.0 | +2.77% |
| 2024-05-13 | $7.68 | $7.52 | $0.165 | 13,192,095.0 | +0.00% |
| 2024-05-10 | $7.70 | $7.54 | $0.16 | 20,193,458.0 | +0.80% |
| 2024-05-09 | $7.56 | $7.17 | $0.395 | 18,509,933.0 | +6.06% |
| 2024-05-08 | $7.20 | $6.78 | $0.42 | 27,088,971.0 | +4.87% |
| 2024-05-07 | $6.78 | $6.67 | $0.11 | 10,939,178.0 | +0.30% |
| 2024-05-06 | $6.82 | $6.69 | $0.121 | 12,117,619.0 | +2.43% |
| 2024-05-03 | $6.63 | $6.48 | $0.155 | 11,636,093.0 | +0.61% |
| 2024-05-02 | $6.63 | $6.44 | $0.19 | 12,118,752.0 | +0.77% |
| 2024-05-01 | $6.71 | $6.42 | $0.285 | 19,422,098.0 | +0.78% |
| 2024-04-30 | $6.69 | $6.43 | $0.26 | 17,281,070.0 | -5.70% |
| 2024-04-29 | $6.85 | $6.65 | $0.20 | 13,377,065.0 | +1.48% |
| 2024-04-26 | $6.87 | $6.73 | $0.14 | 14,708,336.0 | +0.15% |
| 2024-04-25 | $6.79 | $6.44 | $0.35 | 23,842,636.0 | +1.97% |
| 2024-04-24 | $6.62 | $6.51 | $0.11 | 12,225,004.0 | +0.61% |
| 2024-04-23 | $6.59 | $6.34 | $0.25 | 17,335,251.0 | +1.39% |
| 2024-04-22 | $6.57 | $6.38 | $0.185 | 22,347,629.0 | -4.43% |
| 2024-04-19 | $6.82 | $6.47 | $0.345 | 24,125,220.0 | +3.99% |
| 2024-04-18 | $6.55 | $6.39 | $0.1541 | 16,181,068.0 | +1.40% |
| 2024-04-17 | $6.52 | $6.31 | $0.21 | 17,417,723.0 | +1.74% |
Kinross Gold Corp. Stock (KGC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kinross Gold 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 KGC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kinross Gold Corp. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kinross Gold Corp. Storia dei prezzi delle azioni (KGC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $7.92 | $6.42 | $1.50 | 190,670,141.0 | +21.55% |
| 2024-04 | $6.87 | $6.13 | $0.74 | 403,310,152.0 | +5.22% |
| 2024-03 | $6.15 | $4.88 | $1.27 | 334,852,414.0 | +25.10% |
| 2024-02 | $5.79 | $4.75 | $1.04 | 219,613,706.0 | -11.07% |
| 2024-01 | $6.11 | $5.30 | $0.8101 | 249,736,928.0 | -8.93% |
Kinross Gold Corp. Storia dei prezzi delle azioni (KGC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.34 | $5.58 | $0.76 | 290,282,414.0 | +2.72% |
| 2023-11 | $5.90 | $5.12 | $0.78 | 265,829,926.0 | +13.05% |
| 2023-10 | $5.50 | $4.32 | $1.18 | 296,901,645.0 | +14.25% |
| 2023-09 | $5.30 | $4.50 | $0.80 | 212,097,531.0 | -10.06% |
| 2023-08 | $5.19 | $4.54 | $0.65 | 216,813,320.0 | +1.81% |
| 2023-07 | $5.23 | $4.54 | $0.69 | 159,627,564.0 | +4.40% |
| 2023-06 | $4.99 | $4.54 | $0.445 | 227,686,979.0 | +1.27% |
| 2023-05 | $5.57 | $4.62 | $0.945 | 256,165,004.0 | -6.73% |
| 2023-04 | $5.36 | $4.66 | $0.6991 | 257,970,846.0 | +7.22% |
| 2023-03 | $4.79 | $3.40 | $1.39 | 390,107,858.0 | +28.69% |
| 2023-02 | $4.80 | $3.57 | $1.23 | 274,885,937.0 | -21.12% |
| 2023-01 | $4.90 | $4.15 | $0.75 | 307,496,287.0 | +13.45% |
Kinross Gold Corp. Storia dei prezzi delle azioni (KGC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $4.49 | $4.02 | $0.465 | 289,097,899.0 | -0.97% |
| 2022-11 | $4.46 | $3.37 | $1.09 | 424,987,184.0 | +13.77% |
| 2022-10 | $4.07 | $3.30 | $0.77 | 352,120,200.0 | -3.46% |
| 2022-09 | $3.85 | $3.09 | $0.7576 | 370,803,746.0 | +14.63% |
| 2022-08 | $3.69 | $3.27 | $0.42 | 367,082,782.0 | -3.81% |
| 2022-07 | $3.73 | $3.00 | $0.725 | 418,337,958.0 | -4.75% |
| 2022-06 | $4.73 | $3.55 | $1.18 | 509,733,400.0 | -20.44% |
| 2022-05 | $5.21 | $3.92 | $1.29 | 402,071,124.0 | -11.42% |
| 2022-04 | $6.34 | $5.01 | $1.33 | 387,434,713.0 | -13.61% |
| 2022-03 | $5.99 | $5.03 | $0.96 | 522,212,778.0 | +17.37% |
| 2022-02 | $5.99 | $5.00 | $0.99 | 453,894,363.0 | -7.22% |
| 2022-01 | $6.00 | $5.15 | $0.85 | 355,714,007.0 | -7.06% |
0.77%
0.37%
Capitalizzazione:
|
Volume (24 ore):