Mercados españoles cerrados

Kodiak Gas Services, Inc. (KGS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,93-0,04 (-0,14%)
A partir del 01:50PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202427,9428,1727,8027,9327,93135.293
07 may 202427,3928,0427,2927,9727,97554.400
06 may 202427,4727,7527,1627,4627,46255.200
03 may 202426,9427,5926,6027,3027,30313.800
02 may 202426,5227,2226,5227,0027,00208.900
01 may 202427,1727,3026,1226,3626,36429.800
30 abr 202427,3727,5527,0127,1827,18440.400
29 abr 202427,8828,0727,6227,6727,67241.100
26 abr 202427,5828,0227,5127,8927,89211.600
25 abr 202427,6127,7127,1827,6127,61239.800
24 abr 202427,7827,9227,4127,5827,58310.700
23 abr 202427,4627,7627,2127,7227,72308.100
22 abr 202427,0027,6126,8227,5527,55249.100
19 abr 202426,4527,1326,4427,0127,01340.200
18 abr 202426,2726,6826,1926,4626,46194.900
17 abr 202426,5726,9126,1426,1426,14375.600
16 abr 202426,6726,6725,8826,5526,55403.100
15 abr 202426,9827,2826,4826,6326,63322.700
12 abr 202427,6127,7026,5526,9326,93487.700
11 abr 202427,4627,4827,0527,4827,48297.800
10 abr 202427,4227,8527,4027,4627,46346.400
09 abr 202427,8928,0027,0227,4127,41592.200
08 abr 202428,2228,2227,4827,7627,76363.000
05 abr 202427,9328,3727,7828,1228,12613.600
04 abr 202427,4528,0027,2427,9327,93696.700
03 abr 202428,8228,9127,1827,3527,35929.900
02 abr 202427,7828,9927,7428,8228,821.245.800
01 abr 202427,4828,0927,0127,7227,721.005.000
28 mar 202426,5727,3526,5627,3427,341.261.300
27 mar 202426,3326,8326,1626,4426,44662.300
26 mar 202427,0927,1626,3426,3826,38356.800
25 mar 202426,9427,2326,6927,0427,04643.300
22 mar 202427,2327,7226,8426,9326,93394.500
21 mar 202426,8827,5026,7727,4927,49492.100
20 mar 202426,4326,9126,3026,8526,85323.300
19 mar 202426,1226,6425,9726,5826,58455.400
18 mar 202426,1926,3425,8826,1326,13174.800
15 mar 202426,2126,7726,1526,1726,17586.900
14 mar 202425,8726,5325,6926,3826,38537.900
13 mar 202425,5826,1525,3725,8225,82537.700
12 mar 202425,4525,6825,1925,5325,53275.200
11 mar 202425,8125,8324,8325,5325,53305.700
08 mar 202424,9925,8424,9825,5025,50403.400
07 mar 202424,3325,5923,5725,1325,13876.200
06 mar 202428,9929,0026,6326,6626,66554.500
05 mar 202426,4327,0726,4326,7526,75302.700
04 mar 202426,0226,8826,0226,5426,54369.400
01 mar 202425,6226,0725,6226,0026,00317.300
29 feb 202424,9925,5324,8925,5025,50291.300
28 feb 202424,8624,9524,5824,7724,77198.200
27 feb 202425,0025,0424,6824,8224,82151.700
26 feb 202425,4325,6624,8924,9124,91209.500
23 feb 202425,2425,6024,9725,4225,42207.100
22 feb 202425,0125,6424,7625,3625,36421.200
21 feb 202424,8625,1424,7725,0925,09268.200
20 feb 202423,9224,8223,8324,8224,82331.700
16 feb 202424,0324,2123,6324,1824,18264.400
15 feb 202423,7224,1023,5423,9623,96254.700
15 feb 20240.38 Dividendo
14 feb 202424,6124,6523,8124,0023,62218.600
13 feb 202424,3724,4524,0124,4324,04355.700
12 feb 202424,0024,6224,0024,4224,03224.800
09 feb 202424,0524,1623,8423,9323,55186.000
08 feb 202423,2524,0123,1223,9923,61473.600
07 feb 202423,4423,5523,2623,2822,91470.500
06 feb 202423,3023,5322,9823,4623,09228.700
05 feb 202422,8923,3722,6423,2322,86343.100
02 feb 202423,2123,2122,7322,9622,60356.400
01 feb 202423,6423,6422,9923,2222,85471.000
31 ene 202423,7623,7623,2823,4223,05362.900
30 ene 202423,5223,7822,9923,7623,38325.000
29 ene 202423,4523,6623,0323,6623,29470.600
26 ene 202423,1823,4523,1123,4423,07229.000
25 ene 202422,9923,1322,5823,1222,75213.700
24 ene 202422,6022,8722,4122,7322,37299.600
23 ene 202422,2022,4221,9822,4222,07306.700
22 ene 202421,7822,2421,5522,1121,76835.100
19 ene 202421,7021,7021,3921,6821,34298.800
18 ene 202421,5421,6521,1821,6421,30455.300
17 ene 202421,0021,4420,8421,3220,98518.100
16 ene 202421,4321,5221,0521,3320,99582.300
12 ene 202421,2521,4320,9921,4321,09198.000
11 ene 202420,6920,9120,5120,9020,571.076.300
10 ene 202421,1321,1820,4520,6120,28922.800
09 ene 202421,0921,5520,8521,2220,88561.000
08 ene 202421,1321,3820,6821,1320,80563.200
05 ene 202420,6021,3520,5021,3421,00675.900
04 ene 202420,7320,8720,2320,2919,97726.500
03 ene 202420,2420,8920,1020,5720,24797.200
02 ene 202420,0620,4420,0120,1819,86777.100
29 dic 202320,0720,2019,8820,0819,76494.700
28 dic 202320,3020,3520,0620,1019,78698.800
27 dic 202320,1820,5220,1820,3520,03646.700
26 dic 202319,8020,6319,7820,2219,90589.700
22 dic 202319,8720,0419,6219,7219,41609.800
21 dic 202319,4819,8519,4819,7219,41418.500
20 dic 202319,7019,8719,4419,5119,20344.900
19 dic 202319,2319,6819,1719,6319,32333.100
18 dic 202318,7819,1318,7319,1318,83215.700
15 dic 202318,5518,7018,3818,5618,27374.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...