Mercados españoles cerrados

Knight-Swift Transportation Holdings Inc. (KNX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,89-0,25 (-0,53%)
Al cierre: 04:00PM EDT
46,95 +0,06 (+0,13%)
Después del cierre: 05:48PM 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 202446,4647,4446,2646,8946,894.211.700
25 abr 202447,1647,8646,6347,1447,144.028.300
24 abr 202448,7649,1547,9248,5148,513.351.100
23 abr 202448,2549,4848,2549,2349,232.438.300
22 abr 202448,5648,6347,8248,1548,152.409.300
19 abr 202447,8748,5647,8348,1448,142.447.000
18 abr 202448,5948,7947,4447,8847,884.820.900
17 abr 202446,0249,3645,7948,5348,5311.672.700
16 abr 202450,6851,2050,2850,7850,782.085.600
15 abr 202451,2451,3850,4350,7550,751.091.900
12 abr 202451,6451,8450,6451,0051,001.441.100
11 abr 202451,7452,2751,7052,0052,001.151.600
10 abr 202452,4652,5751,1751,5451,542.254.200
09 abr 202453,2854,0053,2853,6553,651.362.900
08 abr 202453,4153,7553,1053,1453,141.053.800
05 abr 202453,0353,5752,8553,1753,171.266.500
04 abr 202454,4454,6753,1153,3553,351.120.500
03 abr 202453,3954,5453,2654,3354,331.595.100
02 abr 202454,1154,5253,1853,3853,381.365.900
01 abr 202454,8855,1654,4154,7854,781.442.400
28 mar 202454,4455,3253,8955,0255,022.747.800
27 mar 202453,0453,8052,6053,6053,602.307.100
26 mar 202452,4252,8452,3752,7352,731.709.100
25 mar 202452,4552,5751,4752,1152,112.465.800
22 mar 202453,7553,9152,2352,5852,582.076.300
21 mar 202453,5954,2553,3253,4853,481.450.900
20 mar 202452,1153,5751,9653,4553,451.942.700
19 mar 202451,9052,8651,7852,0852,084.127.100
18 mar 202454,2754,4752,4352,6252,622.685.600
15 mar 202454,3055,0054,1154,1454,142.290.200
14 mar 202456,0056,1354,2854,6454,641.593.700
13 mar 202456,5857,1555,9856,1356,131.385.800
12 mar 202456,4957,0256,3856,7456,74966.300
11 mar 202456,3657,0356,0856,6756,671.393.600
08 mar 202456,9257,4256,3356,4356,431.710.600
07 mar 202455,4856,6555,3156,3956,391.552.400
07 mar 20240.16 Dividendo
06 mar 202455,7556,2254,9555,2755,112.175.600
05 mar 202454,5156,1654,0555,5555,392.348.900
04 mar 202455,3555,6854,7254,7754,611.538.100
01 mar 202456,2356,4854,9455,2055,042.126.600
29 feb 202456,1356,7255,8756,3456,182.448.300
28 feb 202457,2057,2055,8355,8955,732.134.200
27 feb 202457,3957,6956,0157,4657,292.674.800
26 feb 202458,0358,2957,4157,8257,651.545.400
23 feb 202458,2958,4857,6758,2258,051.601.600
22 feb 202457,6758,1457,5057,9657,791.335.400
21 feb 202456,9057,8356,6057,6757,501.486.000
20 feb 202456,4356,8555,2256,8056,642.004.600
16 feb 202457,8157,9256,4356,8256,662.549.300
15 feb 202459,3359,6057,6758,1958,022.141.200
14 feb 202459,7659,9658,5859,1158,942.754.300
13 feb 202459,1259,5958,2659,3259,151.369.700
12 feb 202459,7860,3959,4860,2360,061.726.500
09 feb 202459,9760,0258,9659,7959,621.368.400
08 feb 202460,0760,2958,3659,9359,761.991.500
07 feb 202460,3260,9960,0260,3160,142.027.600
06 feb 202459,5160,5559,3560,1359,962.077.900
05 feb 202459,0059,6758,7959,4059,231.657.700
02 feb 202457,8459,7857,3559,3759,202.622.100
01 feb 202457,5358,0856,3057,8657,691.705.400
31 ene 202458,0058,5557,3257,3857,211.985.600
30 ene 202457,2858,1756,6557,9557,781.406.500
29 ene 202457,1357,7356,6757,6857,511.510.200
26 ene 202458,2658,2656,5157,3357,162.102.100
25 ene 202456,0758,5055,7657,9057,734.743.500
24 ene 202457,3257,8656,8556,9856,823.180.600
23 ene 202457,3857,5856,7157,0456,872.496.100
22 ene 202455,6857,2155,6557,0556,882.271.800
19 ene 202455,9056,1554,4055,0154,852.035.400
18 ene 202453,7355,4953,5955,4155,252.670.300
17 ene 202453,6053,8953,2653,5853,421.672.700
16 ene 202453,9754,2553,3354,2454,082.168.200
12 ene 202455,7255,7454,0554,3754,212.655.000
11 ene 202456,5656,5655,1155,4555,291.908.600
10 ene 202456,3156,9455,7956,8756,711.694.400
09 ene 202457,0657,3456,3556,5156,351.275.400
08 ene 202456,3857,6956,1557,4857,311.538.000
05 ene 202455,5256,6955,2656,3956,232.100.600
04 ene 202455,6055,6854,8755,5255,362.142.000
03 ene 202456,5856,7255,2355,7755,611.903.300
02 ene 202457,3858,3457,0057,4157,241.377.300
29 dic 202358,2258,5457,5757,6557,48813.600
28 dic 202357,9358,5357,9358,4158,24755.000
27 dic 202358,4658,7358,0558,1858,011.134.800
26 dic 202358,7559,0358,5958,6858,51876.700
22 dic 202359,0159,3858,4758,8858,71984.800
21 dic 202357,8458,9457,8358,7858,611.166.600
20 dic 202357,6359,1457,5257,6157,442.496.500
19 dic 202356,9758,5956,7458,4258,252.795.100
18 dic 202358,1658,3755,5656,5856,423.253.300
15 dic 202357,8758,7457,7257,8057,633.515.600
14 dic 202357,4458,7957,3057,8557,682.288.200
13 dic 202356,4556,9854,8256,7556,593.792.300
12 dic 202356,5557,2656,1356,6956,532.022.000
11 dic 202355,6756,6255,5356,5056,341.356.100
08 dic 202356,3656,8055,6455,6955,531.411.000
07 dic 202356,3556,9955,5156,2956,131.733.200
07 dic 20230.14 Dividendo
06 dic 202356,7156,8855,8556,4756,172.002.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...