Mercado abrirá em 3 h 38 min

Kinsale Capital Group, Inc. (KNSL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
419,37-6,33 (-1,49%)
No fechamento: 04:00PM EDT
419,23 -0,14 (-0,03%)
Pós-fechamento: 07:58PM EDT
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de set. de 2023424,97429,79419,18419,37419,37114.200
25 de set. de 2023425,31430,00423,77425,70425,70147.400
22 de set. de 2023414,36426,42413,23426,14426,14145.200
21 de set. de 2023420,30420,30409,61412,05412,05129.500
20 de set. de 2023422,00428,68418,97422,06422,06138.900
19 de set. de 2023415,80425,24415,80420,76420,76157.500
18 de set. de 2023409,83417,38409,43415,56415,56141.500
15 de set. de 2023408,63413,38403,13409,83409,83329.700
14 de set. de 2023415,51416,26408,58410,82410,82105.900
13 de set. de 2023416,15421,34412,03413,51413,51114.800
12 de set. de 2023413,49424,14413,49415,18415,18112.900
11 de set. de 2023411,72416,02410,39414,57414,57125.500
08 de set. de 2023410,64416,15409,45410,13410,1389.700
07 de set. de 2023404,80413,24403,06410,16410,16168.000
06 de set. de 2023397,78404,45397,78403,01403,0165.200
05 de set. de 2023401,50403,78396,94396,96396,96128.800
01 de set. de 2023402,08405,55402,01402,93402,9364.300
31 de ago. de 2023400,00402,82398,01398,63398,6389.000
30 de ago. de 2023392,05403,29392,00398,48398,4898.800
29 de ago. de 2023385,77394,71384,94392,81392,81100.900
28 de ago. de 2023381,96388,47381,96385,22385,22104.500
28 de ago. de 20230.14 Dividendo
25 de ago. de 2023377,01385,08377,01383,13382,9992.000
24 de ago. de 2023379,44385,03373,93375,93375,7969.900
23 de ago. de 2023372,78380,47371,23379,44379,30130.900
22 de ago. de 2023370,27373,40367,24371,58371,4478.800
21 de ago. de 2023369,57371,74364,28370,80370,6683.900
18 de ago. de 2023368,92371,38365,13368,04367,91146.800
17 de ago. de 2023383,16385,55369,78370,57370,43108.000
16 de ago. de 2023383,38393,20381,73382,01381,87162.200
15 de ago. de 2023377,06383,36376,36382,93382,7997.400
14 de ago. de 2023370,10378,87370,00377,98377,8479.800
11 de ago. de 2023369,43369,63364,77369,04368,9169.600
10 de ago. de 2023369,68374,23368,38369,71369,5787.300
09 de ago. de 2023367,05370,18363,11368,84368,7193.200
08 de ago. de 2023377,04377,04365,53366,13366,00119.600
07 de ago. de 2023376,89380,50375,28377,20377,0678.000
04 de ago. de 2023377,00381,79372,26373,18373,0471.800
03 de ago. de 2023372,16377,94372,08376,77376,6377.800
02 de ago. de 2023372,06375,33370,26374,44374,3091.200
01 de ago. de 2023372,00375,76371,39373,50373,36115.900
31 de jul. de 2023377,47380,85371,62372,63372,49128.200
28 de jul. de 2023381,23381,98370,01376,56376,42176.100
27 de jul. de 2023386,77388,87377,76378,57378,43173.500
26 de jul. de 2023381,60388,48381,60385,22385,08118.500
25 de jul. de 2023380,90384,68380,15381,31381,1788.700
24 de jul. de 2023382,04385,67379,49383,64383,5091.400
21 de jul. de 2023387,41387,41381,73382,55382,4179.100
20 de jul. de 2023378,80385,63377,44384,76384,62109.100
19 de jul. de 2023375,61378,98372,92376,39376,25112.200
18 de jul. de 2023374,44380,54374,44377,16377,02111.500
17 de jul. de 2023369,21380,86369,21375,25375,11202.600
14 de jul. de 2023364,26368,39361,64367,16367,0393.000
13 de jul. de 2023363,24365,75360,00362,37362,24154.900
12 de jul. de 2023373,03374,82364,36364,51364,38102.600
11 de jul. de 2023365,26372,20365,26371,74371,6088.400
10 de jul. de 2023367,23370,46364,80367,02366,89143.700
07 de jul. de 2023368,70370,42365,23367,66367,53142.800
06 de jul. de 2023367,33372,46365,86368,88368,75213.000
05 de jul. de 2023368,60369,38364,88368,46368,33114.300
03 de jul. de 2023374,08376,37369,00369,67369,5388.300
30 de jun. de 2023374,99378,71374,07374,20374,06109.300
29 de jun. de 2023364,14373,34363,66371,97371,83142.600
28 de jun. de 2023365,96369,33362,43364,14364,01187.900
27 de jun. de 2023361,50369,46361,50366,47366,34202.400
26 de jun. de 2023361,20369,68358,67360,58360,45213.100
23 de jun. de 2023357,26365,14355,13358,31358,182.701.500
22 de jun. de 2023363,56364,92357,45362,28362,15195.200
21 de jun. de 2023356,09364,96355,38362,60362,47130.400
20 de jun. de 2023356,05358,61350,87355,50355,37191.600
16 de jun. de 2023355,10360,95351,07355,55355,42302.500
15 de jun. de 2023344,47350,12343,52350,09349,96126.100
14 de jun. de 2023349,94353,50343,65344,08343,95141.600
13 de jun. de 2023349,63354,63347,40352,64352,51128.600
12 de jun. de 2023357,03358,46346,57348,77348,64206.300
09 de jun. de 2023357,49358,96352,18356,24356,11143.000
08 de jun. de 2023356,36358,22351,55356,94356,81179.000
07 de jun. de 2023355,00358,72353,36355,82355,69238.200
06 de jun. de 2023345,71356,34344,00354,13354,00204.400
05 de jun. de 2023334,16345,32332,32344,14344,01187.300
02 de jun. de 2023320,57340,62320,57337,65337,53348.200
01 de jun. de 2023304,70312,50301,79312,48312,37157.000
31 de mai. de 2023312,72313,34301,74302,98302,87205.900
30 de mai. de 2023307,21314,14304,84312,78312,67124.200
30 de mai. de 20230.14 Dividendo
26 de mai. de 2023302,10309,53299,89307,21306,96206.600
25 de mai. de 2023302,36304,71297,33302,10301,85122.500
24 de mai. de 2023309,48309,48303,00303,43303,18183.600
23 de mai. de 2023321,86322,05308,99312,67312,41226.600
22 de mai. de 2023321,34326,39317,00324,19323,92162.400
19 de mai. de 2023326,25328,51319,37321,17320,91129.800
18 de mai. de 2023322,33327,96316,08323,81323,54142.300
17 de mai. de 2023329,78332,15320,60322,59322,33169.200
16 de mai. de 2023332,76332,76327,43329,78329,5177.900
15 de mai. de 2023329,66333,99327,52333,38333,1185.800
12 de mai. de 2023333,87338,24325,05329,69329,42128.200
11 de mai. de 2023331,47334,46326,12331,68331,4178.900
10 de mai. de 2023333,27335,45325,34332,37332,1097.200
09 de mai. de 2023333,31337,43331,22331,90331,6387.900
08 de mai. de 2023329,68334,55328,91333,73333,4674.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...