Mercados españoles cerrados en 3 hrs 6 min

Kimball Electronics, Inc. (KE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,64+0,19 (+0,89%)
Al cierre: 01:00PM EDT
21,28 -0,36 (-1,66%)
Después del cierre: 02:16PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202421,5021,6621,3121,6421,6435.700
02 jul 202421,6021,7321,3921,4521,4557.900
01 jul 202422,0622,0621,3521,5621,5675.400
28 jun 202422,1022,2121,8421,9821,98443.800
27 jun 202421,9522,0521,6721,8321,8388.400
26 jun 202421,3121,8721,2121,8421,8466.400
25 jun 202421,4521,5121,2121,4321,4358.400
24 jun 202421,7021,8721,3421,4421,44100.000
21 jun 202421,7822,0021,6621,7021,70169.100
20 jun 202421,9622,1221,6121,6721,6768.800
18 jun 202422,2422,2721,9822,0922,0952.000
17 jun 202421,8022,1720,9722,1622,1667.100
14 jun 202422,0622,0621,8421,9721,9774.200
13 jun 202422,3622,4522,0822,4522,4566.100
12 jun 202422,5422,7422,1222,4422,4477.300
11 jun 202421,8621,9921,0021,8721,8770.200
10 jun 202421,6722,1021,5622,0622,0657.700
07 jun 202421,6722,0321,6721,9021,90116.200
06 jun 202422,2322,2321,8221,8521,8544.700
05 jun 202422,0422,2721,7422,2622,2654.900
04 jun 202422,4122,4421,9221,9721,9768.900
03 jun 202423,1623,1622,4622,4922,4968.600
31 may 202422,8923,1122,5622,9222,92103.700
30 may 202422,5622,9722,4322,8222,8281.400
29 may 202422,5822,8222,2722,3422,3477.700
28 may 202422,5123,2122,4922,9122,9178.600
24 may 202422,4422,6922,1722,4122,41116.700
23 may 202422,5622,5622,0422,3822,38170.400
22 may 202422,9522,9522,2822,6222,62127.200
21 may 202422,5322,6422,4222,5522,5555.200
20 may 202422,4522,9222,4022,6422,6469.800
17 may 202422,6722,7222,4422,5622,5683.800
16 may 202422,5222,7822,3422,5122,51128.300
15 may 202423,0023,0022,5722,6222,6288.100
14 may 202422,6422,9022,4822,8422,8489.400
13 may 202422,5822,7422,0822,3922,39104.400
10 may 202422,5622,8622,3122,3322,3374.900
09 may 202422,6222,6221,8722,5822,58116.900
08 may 202420,5222,8619,6222,7422,74210.900
07 may 202421,9022,6521,8322,1622,1687.600
06 may 202421,9922,2221,8121,8521,85169.400
03 may 202422,1122,1121,7521,8921,8963.000
02 may 202421,3521,7421,1121,7121,71101.300
01 may 202420,9521,3220,8320,9920,9985.700
30 abr 202421,3721,5220,9020,9320,93154.000
29 abr 202420,9721,6120,9321,5721,57110.800
26 abr 202420,9121,0820,7920,8220,8292.700
25 abr 202420,7520,9620,6520,8020,8063.900
24 abr 202420,9921,1520,7220,9620,9685.700
23 abr 202420,9121,2020,9121,0821,0884.500
22 abr 202420,9221,1720,7120,8920,89108.500
19 abr 202420,7821,0220,6420,7820,7874.100
18 abr 202420,6720,9920,5720,9320,93108.300
17 abr 202420,9720,9720,5520,6620,6683.600
16 abr 202420,4020,9820,2720,7720,7791.400
15 abr 202420,8320,9220,5620,6220,6292.900
12 abr 202420,9021,0920,5920,7120,7181.800
11 abr 202420,8821,0220,7120,9920,99131.300
10 abr 202420,8121,1920,8120,8820,88108.400
09 abr 202421,4921,6721,2421,4721,4774.400
08 abr 202421,1821,6121,1621,4721,47189.700
05 abr 202421,3021,3720,9521,1221,1291.000
04 abr 202421,8622,1321,2821,4621,4690.000
03 abr 202421,1621,6321,1621,5921,5970.500
02 abr 202421,3321,3721,1221,3521,3579.200
01 abr 202421,6421,6421,3421,6021,6080.000
28 mar 202421,6221,7121,3721,6521,65114.100
27 mar 202421,0421,6820,8921,6521,65131.700
26 mar 202420,7721,0720,6020,8020,80141.400
25 mar 202420,8720,8920,5620,5720,5791.400
22 mar 202420,9621,1220,5920,7520,7581.900
21 mar 202421,0021,2020,8621,0621,06103.300
20 mar 202420,1321,0520,0320,9620,96119.800
19 mar 202420,0120,2819,9520,1520,1599.800
18 mar 202420,4520,4920,0720,0820,08115.500
15 mar 202420,3620,7020,1320,3320,33351.300
14 mar 202421,3021,4720,5320,6020,60131.200
13 mar 202421,4421,6521,3021,3421,3463.700
12 mar 202421,4521,6421,3121,5721,5778.000
11 mar 202421,5621,7421,4021,4721,4772.300
08 mar 202421,7321,9621,4321,5921,5981.300
07 mar 202421,5321,6421,2921,4521,4562.600
06 mar 202421,7621,7621,4121,4921,4987.400
05 mar 202421,5821,8921,4721,5521,5586.700
04 mar 202422,2522,3321,7621,7821,7876.600
01 mar 202422,4622,4621,9722,2522,25132.600
29 feb 202422,4922,9022,1222,5122,51784.400
28 feb 202422,1722,5822,0922,1222,12134.200
27 feb 202422,6622,8922,3522,4122,41157.900
26 feb 202422,2122,6022,1022,4922,49112.100
23 feb 202421,9422,6521,7122,3322,33170.100
22 feb 202422,0422,1721,7321,9621,96131.400
21 feb 202421,9522,0921,6522,0222,02137.900
20 feb 202421,2722,6021,2722,1422,14199.600
16 feb 202421,6121,9121,4921,5121,5181.600
15 feb 202421,3721,9121,0421,7321,73144.000
14 feb 202420,6521,2820,5421,2121,21117.000
13 feb 202420,9521,0019,9920,2920,29195.800
12 feb 202421,2621,9821,2621,6321,63155.000
09 feb 202420,9021,3220,5921,2821,28146.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...