Mercados españoles cerrados

Kirby Corporation (KEX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,52+0,99 (+0,90%)
Al cierre: 04:00PM EDT
108,91 -1,61 (-1,46%)
Después del cierre: 05:16PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024110,37110,68108,92110,52110,52455.833
02 may 2024109,21110,20108,22109,53109,53472.900
01 may 2024108,75109,77107,60108,17108,17530.500
30 abr 2024109,60109,85108,08109,13109,13429.200
29 abr 2024111,58111,97109,33109,99109,99726.100
26 abr 2024111,60112,98110,82112,00112,00783.600
25 abr 2024104,15114,35103,58112,16112,161.469.800
24 abr 2024101,62102,00100,78101,05101,05645.900
23 abr 202499,79102,5599,43101,94101,94623.900
22 abr 202496,87101,3096,4299,1499,141.014.400
19 abr 202495,2896,4094,8995,8195,81356.200
18 abr 202495,4196,0194,3994,9794,97238.900
17 abr 202496,9797,1195,0595,0895,08337.700
16 abr 202496,5496,9795,9496,5496,54318.500
15 abr 202498,5699,0196,8797,1497,14360.900
12 abr 202498,9499,6497,4497,9197,91254.000
11 abr 202499,78100,1898,4299,0599,05319.900
10 abr 202499,14100,0498,2399,2499,24265.900
09 abr 2024100,31101,1799,55100,00100,00699.900
08 abr 202499,0099,9698,6199,5599,55583.500
05 abr 202497,4099,2297,4098,8498,84393.700
04 abr 202497,5598,3196,9397,4797,47373.200
03 abr 202495,4697,8195,0297,1997,19560.100
02 abr 202494,2394,9193,6394,5694,56271.800
01 abr 202495,1295,4994,0194,6594,65303.500
28 mar 202495,3595,6194,0795,3295,32370.700
27 mar 202495,5695,7994,3795,0395,03664.900
26 mar 202492,8695,4992,7595,1195,11798.300
25 mar 202492,7294,3792,1392,4792,47549.500
22 mar 202491,1893,1190,9192,8992,89563.200
21 mar 202491,2291,9990,9991,3391,33281.900
20 mar 202489,4791,4989,2891,0491,04357.800
19 mar 202488,7590,1788,7590,0490,04311.300
18 mar 202488,7589,5888,3488,7188,71379.900
15 mar 202487,9589,0987,9188,4188,41623.400
14 mar 202488,1188,3687,5788,3588,35311.000
13 mar 202487,7488,4687,7388,1688,16318.000
12 mar 202486,5287,8886,2787,7087,70333.900
11 mar 202487,5487,8086,0286,5486,54393.000
08 mar 202489,0689,9087,8187,9587,95266.500
07 mar 202488,9790,2288,9789,1889,18234.900
06 mar 202488,7889,6388,2888,8488,84242.000
05 mar 202489,2890,2288,0788,2488,24405.700
04 mar 202487,9089,5587,5189,3489,34403.800
01 mar 202487,6287,9387,1087,7487,74282.500
29 feb 202487,3488,6386,7887,7287,72381.400
28 feb 202486,8788,4486,5787,0987,09320.400
27 feb 202488,2888,7087,1787,3687,36490.700
26 feb 202487,6688,1087,3487,9687,96235.300
23 feb 202486,2888,0886,2887,9287,92304.500
22 feb 202485,6286,7185,4086,6786,67295.500
21 feb 202485,1985,7584,7685,7085,70250.200
20 feb 202484,9685,6084,5684,9484,94296.600
16 feb 202486,2987,2885,5385,5585,55317.200
15 feb 202484,8286,4384,8286,1386,13901.500
14 feb 202484,2984,9184,1484,7484,74350.200
13 feb 202483,9484,6983,2483,7083,70249.200
12 feb 202485,3785,8284,5484,8084,80489.200
09 feb 202484,3685,0884,0885,0285,02371.500
08 feb 202484,0585,2483,6684,5084,50359.300
07 feb 202484,0384,9783,9184,3184,31396.600
06 feb 202484,2985,3784,1684,3384,33408.600
05 feb 202482,9784,4681,8784,0184,01502.600
02 feb 202482,3384,5381,7983,7683,76666.400
01 feb 202480,9384,5480,4282,4082,40944.600
31 ene 202480,4380,6978,6378,6678,66427.000
30 ene 202479,4280,5078,5780,4280,42357.500
29 ene 202479,6080,2078,8280,1180,11323.900
26 ene 202478,8479,8578,5579,8379,83201.500
25 ene 202478,1378,9777,7678,9478,94193.700
24 ene 202477,7778,0176,8177,5577,55185.300
23 ene 202478,7579,2277,4077,4377,43246.400
22 ene 202478,1978,8277,9478,6178,61229.900
19 ene 202477,4678,0276,6677,8777,87269.400
18 ene 202476,1277,3876,1277,0877,08196.800
17 ene 202476,0377,0075,6075,7175,71277.200
16 ene 202476,5676,9876,1176,9576,95315.900
12 ene 202478,1878,3176,4376,6876,68302.300
11 ene 202475,2177,3174,8877,2977,29376.000
10 ene 202475,5075,8574,8975,2775,27499.400
09 ene 202477,3377,3575,4575,7475,74530.000
08 ene 202477,8677,8976,9677,8077,80346.100
05 ene 202478,0779,0077,5478,3978,39265.200
04 ene 202478,7879,1978,0278,0378,03468.200
03 ene 202478,6280,0178,2578,7278,72581.200
02 ene 202478,5279,2177,8578,9978,99460.800
29 dic 202378,8278,9377,9678,4878,48277.000
28 dic 202379,1679,6978,8278,9678,96194.400
27 dic 202380,8680,8679,3279,5479,54264.700
26 dic 202381,0281,6280,2580,7980,79335.000
22 dic 202381,6182,1280,6880,9280,92359.300
21 dic 202380,0881,0979,4581,0981,09361.000
20 dic 202379,6981,0679,5879,7079,70512.100
19 dic 202378,7479,8878,6779,5779,57358.800
18 dic 202378,0078,6977,6078,3778,37332.000
15 dic 202377,2077,8576,0677,3377,331.057.500
14 dic 202376,2378,1476,2377,1977,19510.100
13 dic 202372,7475,8172,7475,6075,60546.400
12 dic 202373,5373,8572,7772,8472,84387.900
11 dic 202373,0274,0473,0273,9473,94314.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...