Mercados españoles cerrados

Korn Ferry (KFY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,01+0,37 (+0,61%)
Al cierre: 04:00PM EDT
61,01 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202460,5161,4260,5061,0161,01269.000
25 abr 202461,8962,1060,6260,6460,64484.300
24 abr 202462,7663,2362,0162,6562,65267.800
23 abr 202462,7363,9762,7363,1963,19242.200
22 abr 202461,7263,6561,4962,9562,95391.300
19 abr 202460,0261,3560,0261,2961,29454.100
18 abr 202460,2660,7459,7959,9759,97279.700
17 abr 202460,8461,0659,7860,0060,00272.900
16 abr 202460,4960,7260,0760,4760,47290.200
15 abr 202461,6161,8860,6960,8460,84203.200
12 abr 202462,3762,6861,3861,4961,49200.900
11 abr 202462,9663,6362,3462,5862,58243.300
10 abr 202463,4663,7562,6762,8662,86385.800
09 abr 202464,3064,8164,0064,4664,46192.400
08 abr 202463,9064,4063,8764,0064,00174.600
05 abr 202463,1663,8063,0163,5763,57460.900
04 abr 202464,8964,8963,1463,2363,23311.300
03 abr 202463,7964,6163,7964,2364,23238.700
02 abr 202464,3564,6363,9664,3264,32417.300
01 abr 202465,6665,6664,5364,7564,75351.600
28 mar 202465,8766,2565,4165,7665,76345.600
27 mar 202464,9566,4764,9165,9465,94451.500
26 mar 202464,3064,8163,8864,4264,42273.600
26 mar 20240.33 Dividendo
25 mar 202464,8865,0564,2164,2563,92204.700
22 mar 202465,6665,6664,6564,7764,44223.300
21 mar 202464,6665,7964,5165,4065,06333.700
20 mar 202463,5864,7962,8564,3964,06295.300
19 mar 202463,7864,8163,3563,4463,11409.100
18 mar 202463,7264,3163,0864,1663,83589.000
15 mar 202462,8763,9462,7863,4563,123.819.400
14 mar 202464,1464,4162,5563,1962,87570.300
13 mar 202464,2865,4464,1964,3464,01411.800
12 mar 202464,6565,0764,0864,4464,11306.900
11 mar 202464,8765,3964,3564,8264,49366.100
08 mar 202465,4266,2864,9865,6065,26469.400
07 mar 202465,8766,1564,3665,0364,70640.200
06 mar 202469,6969,6963,3264,8764,54569.900
05 mar 202465,6365,9363,6264,0663,73381.200
04 mar 202464,4966,2964,4266,1465,80688.600
01 mar 202463,5464,0962,8364,0863,75329.600
29 feb 202462,6763,9162,0163,6663,33510.000
28 feb 202460,4661,7860,1861,2360,92428.500
27 feb 202459,7460,7259,6760,6560,34368.300
26 feb 202459,2959,7359,1259,4059,09189.400
23 feb 202459,3560,0559,0759,6359,32167.100
22 feb 202459,1259,3858,6759,3059,00196.700
21 feb 202458,4559,1658,4559,1458,84189.400
20 feb 202457,9159,0557,9158,8458,54205.400
16 feb 202459,6059,7758,7558,7658,46251.300
15 feb 202459,4860,5859,4860,0759,76336.700
14 feb 202458,8559,5458,7359,1958,89186.800
13 feb 202459,4159,7457,8058,1757,87444.700
12 feb 202459,2261,0959,2260,8760,56377.100
09 feb 202458,9159,4758,5158,9458,64277.300
08 feb 202458,5859,1358,4559,0058,70264.600
07 feb 202458,7958,8658,3858,6358,33267.000
06 feb 202458,8859,6458,5258,8358,53418.300
05 feb 202459,0259,2258,6159,0158,71208.900
02 feb 202458,5959,7858,5959,5259,21221.700
01 feb 202458,9259,3658,1459,0658,76275.300
31 ene 202459,0659,6658,6458,6758,37408.000
30 ene 202458,2759,6758,2759,4159,10273.300
29 ene 202458,3958,7758,0758,6358,33195.900
26 ene 202458,7158,8258,2958,6158,31185.700
25 ene 202458,3758,3757,7358,3358,03278.000
24 ene 202458,2058,2557,3257,7157,41172.600
23 ene 202457,8858,1257,3857,5657,26312.800
22 ene 202456,8057,3756,6557,2356,94251.300
19 ene 202455,9956,3955,2756,3656,07229.300
18 ene 202455,6255,8755,2655,8755,58139.600
17 ene 202455,7456,1355,0755,4055,12229.600
16 ene 202455,6756,3055,5656,2956,00200.200
12 ene 202456,8056,8055,8756,1355,84181.400
11 ene 202455,6756,3155,4356,1355,84355.400
10 ene 202455,1156,2054,7755,8255,53245.100
09 ene 202455,5055,8855,0155,3855,10243.200
08 ene 202455,0156,2654,8956,2455,95297.700
05 ene 202455,3856,3755,1655,1754,89192.100
04 ene 202456,8156,8155,3555,7955,50376.500
03 ene 202457,8357,9856,5356,5656,27575.500
02 ene 202458,8559,4158,1458,4058,10265.800
29 dic 202359,2359,6759,0759,3559,05309.100
28 dic 202358,7759,3358,4659,2458,94230.200
27 dic 202359,0159,5258,8358,9958,69362.500
26 dic 202358,9559,3058,4158,8958,59333.200
22 dic 202359,0459,5458,5058,6258,32188.000
21 dic 202358,4958,7257,3658,6758,37306.000
20 dic 202359,1160,2258,1458,1757,87512.900
20 dic 20230.33 Dividendo
19 dic 202358,5459,6058,4059,4658,83464.500
18 dic 202357,9258,8557,5858,1657,54336.800
15 dic 202357,5258,1057,1557,8257,201.155.900
14 dic 202356,9257,7955,9757,5056,89561.800
13 dic 202355,6756,4954,5656,4955,89859.600
12 dic 202355,8556,1155,3055,9255,32288.700
11 dic 202354,7056,2854,4855,9255,32402.300
08 dic 202353,6654,8553,4154,7254,14385.100
07 dic 202352,9553,9252,0653,8953,32618.200
06 dic 202353,7055,1151,6251,7051,15729.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...