Mercados españoles abiertos en 35 mins

Kyndryl Holdings, Inc. (KD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,75+0,44 (+1,67%)
Al cierre: 04:00PM EDT
27,00 +0,25 (+0,93%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202426,3126,7726,2526,7526,751.474.200
28 jun 202426,2026,7325,9826,3126,313.016.100
27 jun 202426,0026,2725,7426,0526,052.288.900
26 jun 202425,3125,6125,1825,2825,281.382.100
25 jun 202425,6325,6925,1725,5425,541.388.300
24 jun 202425,4425,7925,2225,4725,471.582.500
21 jun 202425,5725,5725,2825,5225,523.030.700
20 jun 202425,5925,9525,3325,5825,581.734.500
18 jun 202425,2525,4825,1225,4125,411.615.400
17 jun 202425,4325,5325,0925,3425,341.556.100
14 jun 202424,8425,5624,7325,5525,551.871.300
13 jun 202425,6425,9425,0025,1125,111.797.100
12 jun 202426,1526,2625,8525,9325,931.516.500
11 jun 202425,7226,0024,8825,8525,853.189.500
10 jun 202425,7927,4925,5926,0226,023.072.900
07 jun 202426,3526,3825,9326,1226,121.116.300
06 jun 202426,5026,8926,3426,5126,511.243.000
05 jun 202426,1926,8326,1726,6826,681.376.500
04 jun 202426,3726,5625,9526,0526,051.983.700
03 jun 202426,8426,9226,0126,5126,511.642.500
31 may 202426,6426,7225,9626,6126,611.925.000
30 may 202426,5826,9626,3326,6426,641.464.700
29 may 202426,9126,9526,5826,7126,711.791.300
28 may 202427,4127,4726,9227,2127,211.486.600
24 may 202427,6427,7827,1627,3627,361.380.700
23 may 202428,1628,1627,3227,4427,441.743.600
22 may 202427,9328,6027,8427,9127,912.476.100
21 may 202427,6427,8927,5827,8227,821.360.600
20 may 202428,5028,5727,4327,8427,841.315.900
17 may 202427,2627,9327,1727,7727,771.467.200
16 may 202428,0828,4227,2327,3227,322.377.500
15 may 202427,9828,1927,6028,0528,051.889.200
14 may 202426,3827,8026,2027,7527,752.884.100
13 may 202427,2727,3226,1626,3526,353.502.600
10 may 202426,5827,5026,2027,2727,272.615.300
09 may 202426,4926,4925,7026,3826,383.141.900
08 may 202423,0026,7022,6026,5526,557.906.800
07 may 202420,9121,0620,7520,7720,772.784.900
06 may 202420,8020,9320,5820,8920,891.559.100
03 may 202420,2420,6120,0920,5420,541.580.400
02 may 202420,2520,2519,5819,8919,891.162.800
01 may 202420,0520,4219,7119,9919,991.904.200
30 abr 202419,6420,1519,6019,6619,661.775.100
29 abr 202419,6020,1019,5719,8419,842.031.200
26 abr 202420,0020,0519,2419,4919,493.117.800
25 abr 202419,9020,3119,4120,1420,141.376.100
24 abr 202420,6320,6620,1420,2320,231.534.600
23 abr 202420,1020,6520,0520,5220,521.021.300
22 abr 202419,8120,2419,5519,9819,981.521.000
19 abr 202419,6519,9719,5619,6619,661.492.000
18 abr 202419,6519,9719,4219,6419,641.326.900
17 abr 202419,7820,2019,6519,7019,701.822.600
16 abr 202420,0520,1419,6819,6919,691.171.500
15 abr 202420,6320,8320,0320,0720,071.400.500
12 abr 202421,2021,3120,3520,4620,461.668.200
11 abr 202421,4621,5421,2521,4421,44873.100
10 abr 202421,7822,0121,3421,4021,401.233.700
09 abr 202422,0522,2521,7922,1622,161.304.600
08 abr 202422,0022,1121,7721,8621,861.433.200
05 abr 202421,5722,0021,5121,9921,992.137.800
04 abr 202421,9722,1321,3321,5121,511.313.900
03 abr 202421,4222,0321,3521,7721,77847.100
02 abr 202421,2621,7021,0621,5421,541.588.100
01 abr 202421,6321,6821,2721,5521,551.220.700
28 mar 202421,4421,8321,4421,7621,761.427.900
27 mar 202421,4321,6621,2821,4621,461.232.800
26 mar 202421,8321,9321,3321,3521,35937.500
25 mar 202421,5521,8421,4921,6521,651.301.000
22 mar 202422,4722,5421,4521,5521,551.097.700
21 mar 202422,4222,4621,9722,3422,341.572.100
20 mar 202421,8922,3621,7222,3422,341.162.800
19 mar 202421,5621,9221,4121,9021,901.017.200
18 mar 202421,5721,9521,3721,6221,621.083.700
15 mar 202421,9122,2621,5921,6321,633.053.100
14 mar 202421,5322,1021,2022,0922,091.575.900
13 mar 202422,0422,4421,4321,4721,472.863.000
12 mar 202422,5022,5722,2522,2922,291.597.700
11 mar 202421,5022,4921,4822,4322,431.411.400
08 mar 202421,6621,8021,4621,6221,621.283.000
07 mar 202421,6721,8721,5121,5821,581.134.100
06 mar 202422,1222,2821,3821,4721,471.847.000
05 mar 202422,5522,6621,9722,0822,081.191.400
04 mar 202422,5022,9022,3922,8222,821.742.400
01 mar 202422,0022,4821,9522,2422,241.601.700
29 feb 202422,2222,2621,8421,9721,971.767.100
28 feb 202421,6422,1721,5022,0622,061.427.200
27 feb 202421,8321,9621,4421,6621,661.175.600
26 feb 202421,4421,7921,3521,7121,71895.000
23 feb 202421,6021,7221,3621,5421,54882.300
22 feb 202421,6621,8521,4721,5021,501.262.600
21 feb 202420,9921,1720,8921,1421,141.193.300
20 feb 202421,2721,5121,1321,2421,241.290.100
16 feb 202421,5221,7021,2921,4421,441.117.300
15 feb 202421,5121,6921,3321,6021,601.310.700
14 feb 202420,9621,3520,8721,1221,121.588.500
13 feb 202420,6821,0620,4220,6020,602.573.500
12 feb 202422,6322,6321,2521,3421,342.852.700
09 feb 202421,4322,1021,4121,9621,962.138.200
08 feb 202420,8321,3620,3421,3521,352.909.000
07 feb 202421,6021,9820,0320,6920,694.264.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...