Mercados españoles cerrados

Kennametal Inc. (KMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,42+0,32 (+1,31%)
A partir del 01:42PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202423,9824,4424,0524,4224,42201.216
18 abr 202423,9324,1923,6924,1024,10951.700
17 abr 202424,0024,1023,5923,8323,83802.300
16 abr 202423,6723,9423,3823,7723,77518.200
15 abr 202423,7224,0523,5823,8723,87805.000
12 abr 202423,7523,8823,2423,5023,50460.400
11 abr 202423,9023,9723,4823,9623,96636.500
10 abr 202423,9624,0723,6423,8323,83532.700
09 abr 202424,4024,7324,3324,6224,62330.900
08 abr 202424,4024,4724,2724,3424,34325.200
05 abr 202423,9924,2623,9924,1724,17268.700
04 abr 202424,5624,6123,9223,9923,99343.800
03 abr 202424,0124,3424,0124,2224,22427.900
02 abr 202423,9324,1923,7524,0924,09648.600
01 abr 202424,9924,9924,3124,3824,38377.700
28 mar 202424,8324,9624,6524,9424,94552.500
27 mar 202424,3424,8724,3424,8624,86401.700
26 mar 202424,1924,2624,0524,0524,05342.200
25 mar 202424,3224,3924,1024,1124,11303.900
22 mar 202424,4924,5424,1524,2324,23433.800
21 mar 202424,4124,6124,3424,4124,41594.500
20 mar 202423,8724,3123,6924,2924,29448.700
19 mar 202423,3623,8723,3423,8623,86486.000
18 mar 202423,8423,9723,3823,4123,41676.900
15 mar 202423,9324,4423,9023,9323,931.334.400
14 mar 202424,9324,9923,8124,0224,02579.000
13 mar 202424,7925,2224,7924,9924,99399.000
12 mar 202424,9125,0824,7324,8824,88324.800
11 mar 202425,4825,6624,8425,0125,01488.500
08 mar 202425,6025,7525,4525,5425,54561.900
07 mar 202425,4725,6925,3425,3825,38448.300
06 mar 202425,0825,3525,0825,3025,30398.100
05 mar 202424,8925,2824,7924,8524,85404.000
04 mar 202425,1725,3424,9724,9924,99685.500
01 mar 202425,3225,3925,0525,1825,18698.800
29 feb 202425,0925,4325,0125,2425,24926.300
28 feb 202424,5624,9724,5124,8324,83363.400
27 feb 202424,7324,8824,5824,7524,75436.300
26 feb 202424,1724,5124,0224,5124,51668.400
23 feb 202424,2024,5824,0524,3224,32511.700
22 feb 202423,6924,1323,5724,1124,11777.700
21 feb 202424,0824,2423,6023,6623,661.448.800
20 feb 202424,1824,4524,0724,0824,08492.700
16 feb 202424,7324,9024,5124,5324,53557.500
15 feb 202424,5325,0024,5024,9024,901.612.100
14 feb 202424,3824,7124,2124,4124,41864.000
13 feb 202424,1324,2823,8224,1324,131.035.800
12 feb 202424,5125,1324,4924,8924,891.040.100
12 feb 20240.2 Dividendo
09 feb 202423,7524,6723,7024,5824,38910.000
08 feb 202424,2524,4223,7423,7923,60873.500
07 feb 202424,9025,6123,7524,4924,291.434.200
06 feb 202424,5725,2224,4925,1024,901.105.800
05 feb 202424,5724,8924,4024,5924,39660.100
02 feb 202424,7525,1824,6725,0424,84492.500
01 feb 202424,6825,2224,6025,1124,91561.000
31 ene 202425,3925,3924,5024,5224,32632.500
30 ene 202425,1525,4425,1525,3125,10281.900
29 ene 202425,0325,4124,8925,3525,14383.500
26 ene 202425,1525,3324,9825,0924,89461.700
25 ene 202424,5724,9724,4924,9624,76848.800
24 ene 202424,7724,7723,9624,1923,99455.400
23 ene 202425,1025,1124,4524,4724,27505.200
22 ene 202424,8624,9924,6524,7624,56564.100
19 ene 202424,3724,7823,9724,5624,36476.100
18 ene 202424,2724,4324,0924,3524,15359.700
17 ene 202423,8024,1423,7624,1223,92940.500
16 ene 202424,1424,3024,0024,2524,05846.000
12 ene 202424,8324,8324,2324,3524,15332.000
11 ene 202424,3924,4723,9724,4424,24490.600
10 ene 202424,3624,5624,2824,4424,24549.700
09 ene 202424,5424,5424,1024,4524,251.059.300
08 ene 202424,5224,9924,5224,9824,78385.800
05 ene 202424,7025,1724,5124,8024,60510.200
04 ene 202424,8124,9124,5824,7524,55632.700
03 ene 202425,1325,2024,6324,6724,47608.400
02 ene 202425,5225,8325,3825,5325,32565.400
29 dic 202325,6925,8825,5525,7925,58649.300
28 dic 202326,0026,1325,7825,8225,61271.400
27 dic 202326,2226,3526,0126,1025,89449.800
26 dic 202326,1326,4026,0126,2126,00312.900
22 dic 202326,0026,3025,8626,0325,82598.400
21 dic 202325,9225,9225,5925,9025,69538.200
20 dic 202325,7026,2525,5425,5725,36841.500
19 dic 202325,6726,1625,6625,8025,59547.800
18 dic 202325,9525,9525,3525,4725,26811.500
15 dic 202326,8526,8525,8325,8425,631.828.500
14 dic 202325,6327,0425,6326,8726,651.811.400
13 dic 202324,7825,2324,1625,1624,961.178.200
12 dic 202324,7024,8424,4724,7824,58907.400
11 dic 202324,5624,8124,4524,7524,55540.300
08 dic 202324,2724,5924,1924,5624,36574.600
07 dic 202324,4524,5424,2024,3324,13793.100
06 dic 202324,2425,0724,1924,4524,251.291.200
05 dic 202324,5124,5123,9124,0023,80512.100
04 dic 202323,9824,6423,9824,6424,441.048.300
01 dic 202323,3124,1623,1824,1523,95699.900
30 nov 202323,5023,5923,1423,3123,12634.700
29 nov 202323,4523,7623,2523,3623,17642.100
28 nov 202323,0323,2522,8023,1923,00760.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...