Mercados españoles abiertos en 38 mins
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0790 -0,0003 (-0,03%) Petróleo Brent
83,46 +0,10 (+0,12%) Bitcoin EUR
57.026,54 +350,16 (+0,62%)
Kemper Corporation 5.875% Fixed (KMPB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 22,22 | 22,37 | 22,22 | 22,33 | 22,33 | 5400 |
| 10 may 2024 | 22,26 | 22,26 | 22,11 | 22,20 | 22,20 | 4800 |
| 09 may 2024 | 22,22 | 22,35 | 22,15 | 22,16 | 22,16 | 17.200 |
| 08 may 2024 | 22,35 | 22,53 | 22,12 | 22,35 | 22,35 | 9600 |
| 07 may 2024 | 22,60 | 22,60 | 22,40 | 22,41 | 22,41 | 10.500 |
| 06 may 2024 | 22,75 | 22,75 | 22,40 | 22,54 | 22,54 | 16.200 |
| 03 may 2024 | 22,41 | 22,65 | 22,41 | 22,63 | 22,63 | 5700 |
| 02 may 2024 | 22,54 | 22,54 | 22,34 | 22,46 | 22,46 | 4600 |
| 01 may 2024 | 22,34 | 22,45 | 22,18 | 22,44 | 22,44 | 8300 |
| 30 abr 2024 | 22,15 | 22,35 | 22,11 | 22,35 | 22,35 | 18.000 |
| 29 abr 2024 | 22,24 | 22,24 | 22,09 | 22,13 | 22,13 | 3100 |
| 26 abr 2024 | 22,09 | 22,11 | 22,03 | 22,06 | 22,06 | 3700 |
| 25 abr 2024 | 22,00 | 22,15 | 22,00 | 22,08 | 22,08 | 5000 |
| 24 abr 2024 | 22,43 | 22,50 | 22,10 | 22,10 | 22,10 | 6400 |
| 23 abr 2024 | 22,25 | 22,39 | 22,06 | 22,36 | 22,36 | 8200 |
| 22 abr 2024 | 21,90 | 22,14 | 21,90 | 22,14 | 22,14 | 11.200 |
| 19 abr 2024 | 21,96 | 22,24 | 21,90 | 21,97 | 21,97 | 10.400 |
| 18 abr 2024 | 22,05 | 22,15 | 21,75 | 21,86 | 21,86 | 8200 |
| 17 abr 2024 | 22,00 | 22,13 | 21,95 | 22,03 | 22,03 | 3800 |
| 16 abr 2024 | 21,85 | 21,90 | 21,70 | 21,85 | 21,85 | 8200 |
| 15 abr 2024 | 22,50 | 22,52 | 21,80 | 21,84 | 21,84 | 28.400 |
| 12 abr 2024 | 22,51 | 22,64 | 22,48 | 22,60 | 22,60 | 2700 |
| 11 abr 2024 | 22,68 | 22,68 | 22,25 | 22,55 | 22,55 | 17.900 |
| 10 abr 2024 | 22,95 | 22,95 | 22,54 | 22,61 | 22,61 | 27.400 |
| 09 abr 2024 | 23,10 | 23,10 | 22,98 | 23,09 | 23,09 | 10.000 |
| 08 abr 2024 | 23,17 | 23,17 | 22,97 | 23,01 | 23,01 | 4100 |
| 05 abr 2024 | 22,99 | 23,24 | 22,98 | 23,12 | 23,12 | 6700 |
| 04 abr 2024 | 22,99 | 22,99 | 22,80 | 22,95 | 22,95 | 5500 |
| 03 abr 2024 | 22,84 | 22,97 | 22,64 | 22,88 | 22,88 | 18.300 |
| 02 abr 2024 | 22,99 | 23,14 | 22,83 | 22,83 | 22,83 | 13.700 |
| 01 abr 2024 | 23,39 | 23,54 | 23,03 | 23,08 | 23,08 | 18.400 |
| 28 mar 2024 | 23,20 | 23,75 | 23,20 | 23,41 | 23,41 | 230.500 |
| 27 mar 2024 | 23,24 | 23,31 | 23,08 | 23,27 | 23,27 | 32.000 |
| 26 mar 2024 | 22,99 | 23,25 | 22,89 | 23,19 | 23,19 | 23.000 |
| 25 mar 2024 | 22,97 | 22,99 | 22,88 | 22,95 | 22,95 | 15.300 |
| 22 mar 2024 | 22,91 | 22,98 | 22,80 | 22,90 | 22,90 | 41.200 |
| 21 mar 2024 | 22,85 | 22,97 | 22,85 | 22,89 | 22,89 | 21.500 |
| 20 mar 2024 | 22,80 | 22,88 | 22,76 | 22,86 | 22,86 | 25.200 |
| 19 mar 2024 | 22,71 | 22,89 | 22,62 | 22,82 | 22,82 | 83.800 |
| 18 mar 2024 | 22,39 | 22,72 | 22,32 | 22,72 | 22,72 | 38.300 |
| 15 mar 2024 | 22,07 | 22,30 | 22,07 | 22,30 | 22,30 | 20.100 |
| 14 mar 2024 | 22,15 | 22,15 | 21,92 | 22,09 | 22,09 | 9400 |
| 13 mar 2024 | 22,01 | 22,15 | 22,01 | 22,15 | 22,15 | 8000 |
| 12 mar 2024 | 21,99 | 22,02 | 21,87 | 22,02 | 22,02 | 5700 |
| 11 mar 2024 | 22,08 | 22,10 | 21,97 | 22,07 | 22,07 | 16.400 |
| 08 mar 2024 | 21,90 | 22,09 | 21,90 | 21,97 | 21,97 | 4000 |
| 07 mar 2024 | 21,96 | 22,14 | 21,86 | 21,86 | 21,86 | 20.300 |
| 06 mar 2024 | 21,94 | 21,98 | 21,83 | 21,93 | 21,93 | 7900 |
| 05 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | 1300 |
| 04 mar 2024 | 21,88 | 22,00 | 21,60 | 21,61 | 21,61 | 17.600 |
| 01 mar 2024 | 21,62 | 21,88 | 21,60 | 21,80 | 21,80 | 11.000 |
| 29 feb 2024 | 21,69 | 21,98 | 21,52 | 21,93 | 21,93 | 37.000 |
| 29 feb 2024 | 0.367 Dividendo | |||||
| 28 feb 2024 | 21,80 | 21,94 | 21,77 | 21,86 | 21,49 | 10.400 |
| 27 feb 2024 | 21,95 | 21,98 | 21,70 | 21,83 | 21,46 | 12.900 |
| 26 feb 2024 | 22,00 | 22,00 | 21,89 | 21,97 | 21,60 | 9800 |
| 23 feb 2024 | 21,81 | 21,99 | 21,81 | 21,94 | 21,57 | 5000 |
| 22 feb 2024 | 21,55 | 21,78 | 21,51 | 21,67 | 21,31 | 9100 |
| 21 feb 2024 | 21,70 | 21,95 | 21,50 | 21,53 | 21,17 | 5500 |
| 20 feb 2024 | 21,53 | 21,89 | 21,46 | 21,56 | 21,20 | 15.300 |
| 16 feb 2024 | 21,90 | 21,95 | 21,42 | 21,64 | 21,28 | 16.200 |
| 15 feb 2024 | 21,91 | 22,00 | 21,90 | 21,95 | 21,58 | 7000 |
| 14 feb 2024 | 21,91 | 22,01 | 21,91 | 21,98 | 21,61 | 12.200 |
| 13 feb 2024 | 21,88 | 22,00 | 21,66 | 21,86 | 21,49 | 5800 |
| 12 feb 2024 | 22,00 | 22,33 | 21,91 | 22,02 | 21,65 | 30.200 |
| 09 feb 2024 | 22,00 | 22,22 | 22,00 | 22,17 | 21,79 | 9400 |
| 08 feb 2024 | 21,75 | 22,14 | 21,72 | 22,09 | 21,72 | 24.100 |
| 07 feb 2024 | 21,47 | 21,83 | 21,47 | 21,76 | 21,39 | 16.800 |
| 06 feb 2024 | 21,22 | 21,60 | 21,22 | 21,56 | 21,20 | 9200 |
| 05 feb 2024 | 21,18 | 21,32 | 21,11 | 21,32 | 20,96 | 5900 |
| 02 feb 2024 | 21,11 | 21,44 | 21,11 | 21,25 | 20,89 | 19.100 |
| 01 feb 2024 | 21,10 | 21,50 | 21,04 | 21,09 | 20,74 | 29.200 |
| 31 ene 2024 | 21,62 | 21,90 | 20,93 | 20,94 | 20,59 | 51.300 |
| 30 ene 2024 | 21,58 | 21,74 | 21,40 | 21,62 | 21,26 | 11.800 |
| 29 ene 2024 | 21,47 | 21,70 | 21,41 | 21,68 | 21,32 | 18.600 |
| 26 ene 2024 | 21,44 | 21,90 | 21,21 | 21,47 | 21,11 | 14.600 |
| 25 ene 2024 | 21,12 | 21,60 | 21,12 | 21,56 | 21,20 | 19.000 |
| 24 ene 2024 | 21,00 | 21,10 | 20,99 | 21,10 | 20,75 | 8100 |
| 23 ene 2024 | 21,12 | 21,12 | 20,97 | 21,01 | 20,66 | 12.700 |
| 22 ene 2024 | 20,80 | 21,14 | 20,80 | 21,10 | 20,75 | 17.600 |
| 19 ene 2024 | 20,75 | 20,80 | 20,65 | 20,80 | 20,45 | 13.000 |
| 18 ene 2024 | 20,71 | 20,75 | 20,60 | 20,69 | 20,34 | 14.900 |
| 17 ene 2024 | 20,85 | 20,99 | 20,34 | 20,63 | 20,28 | 38.200 |
| 16 ene 2024 | 20,67 | 20,90 | 20,60 | 20,90 | 20,55 | 33.000 |
| 12 ene 2024 | 20,59 | 20,70 | 20,55 | 20,66 | 20,31 | 12.400 |
| 11 ene 2024 | 20,43 | 20,70 | 20,42 | 20,65 | 20,30 | 28.500 |
| 10 ene 2024 | 20,52 | 20,70 | 20,42 | 20,58 | 20,23 | 27.400 |
| 09 ene 2024 | 20,70 | 21,13 | 20,48 | 20,61 | 20,26 | 50.500 |
| 08 ene 2024 | 20,50 | 20,73 | 20,40 | 20,70 | 20,35 | 22.300 |
| 05 ene 2024 | 20,31 | 20,48 | 20,28 | 20,48 | 20,14 | 25.200 |
| 04 ene 2024 | 20,39 | 20,47 | 20,27 | 20,37 | 20,03 | 15.600 |
| 03 ene 2024 | 20,49 | 20,52 | 20,29 | 20,31 | 19,97 | 22.300 |
| 02 ene 2024 | 20,15 | 20,56 | 20,15 | 20,48 | 20,14 | 31.000 |
| 29 dic 2023 | 20,22 | 20,59 | 20,09 | 20,09 | 19,75 | 230.500 |
| 28 dic 2023 | 19,99 | 20,53 | 19,99 | 20,20 | 19,86 | 105.900 |
| 27 dic 2023 | 19,50 | 19,92 | 19,41 | 19,88 | 19,55 | 106.000 |
| 26 dic 2023 | 19,45 | 19,69 | 19,40 | 19,47 | 19,14 | 40.900 |
| 22 dic 2023 | 19,06 | 19,50 | 19,00 | 19,35 | 19,03 | 95.600 |
| 21 dic 2023 | 19,24 | 19,40 | 19,04 | 19,10 | 18,78 | 49.600 |
| 20 dic 2023 | 19,34 | 19,47 | 19,17 | 19,23 | 18,91 | 18.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.