Mercados españoles cerrados

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,55-0,49 (-1,40%)
Al cierre: 04:00PM EDT
34,87 +0,32 (+0,93%)
Después del cierre: 06:57PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202434,8735,0234,2534,5534,55503.900
18 jul 202435,7736,6634,9035,0435,04812.300
17 jul 202435,8736,7435,7235,9035,90873.800
16 jul 202435,9936,2335,7936,1236,12959.600
15 jul 202435,5936,1435,2335,7635,761.136.000
12 jul 202434,6335,5734,5135,2635,261.609.900
11 jul 202433,4334,5633,2234,1934,191.233.300
10 jul 202432,2732,3731,8432,3032,30660.900
09 jul 202431,7232,2231,5832,0732,07922.000
08 jul 202431,5531,9631,4631,7431,74754.000
05 jul 202432,2232,3131,1431,2431,241.622.300
03 jul 202432,0432,6132,0032,3832,38518.100
02 jul 202431,1931,9631,1631,8431,84757.500
01 jul 202431,1331,5330,7531,2731,27758.300
28 jun 202431,1831,3430,7131,1731,172.061.300
28 jun 20240.54 Dividendo
27 jun 202430,9631,3930,7831,3330,79834.600
26 jun 202431,1531,4031,0531,3630,82776.700
25 jun 202431,9432,3631,4231,5030,96838.200
24 jun 202431,7532,4131,7132,1331,58739.200
21 jun 202431,7431,8331,5131,5831,041.785.600
20 jun 202431,7732,1931,6531,6631,11634.200
18 jun 202431,6532,1131,5431,9331,381.015.500
17 jun 202431,7731,8831,3531,6531,10481.500
14 jun 202431,1631,9131,1631,8231,27999.400
13 jun 202431,9132,2031,3631,6331,081.429.400
12 jun 202432,4933,7331,6031,8831,331.516.500
11 jun 202431,0031,4230,9231,1730,631.282.000
10 jun 202431,1231,7130,7831,4330,891.364.000
07 jun 202431,8132,2931,4831,5731,03871.700
06 jun 202432,5032,8832,3932,6032,041.091.600
05 jun 202433,5033,5432,6932,7532,191.051.300
04 jun 202433,4734,0833,2433,4532,87655.200
03 jun 202433,8333,9333,1233,6333,051.108.400
31 may 202432,9733,6932,6833,5332,951.107.000
30 may 202432,2332,8531,9432,6832,121.218.500
29 may 202431,7732,1931,1232,0831,531.365.500
28 may 202432,8233,0432,0832,3531,791.129.500
24 may 202432,7933,0232,4032,5031,94702.500
23 may 202433,7933,7932,1632,5031,941.305.700
22 may 202433,9034,2033,4033,6933,11623.000
21 may 202433,6234,3633,4534,1133,521.094.000
20 may 202434,4534,6233,6333,7833,20952.800
17 may 202434,8535,0634,3534,4233,83890.900
16 may 202435,2735,4434,6334,7534,15626.700
15 may 202436,1136,1635,2135,3434,73949.100
14 may 202434,9235,3234,6335,2734,66927.200
13 may 202434,3434,7434,2034,4433,85497.300
10 may 202434,5934,5933,7034,0233,43571.300
09 may 202433,6634,4533,4534,4533,86827.200
08 may 202433,6233,6633,2633,4332,85777.500
07 may 202434,6234,7233,8733,9433,361.016.400
06 may 202434,5134,7234,0334,2533,661.017.100
03 may 202435,0036,1033,5833,9333,351.459.900
02 may 202433,7534,3332,9534,2733,681.048.100
01 may 202433,6734,3233,0933,2232,651.246.900
30 abr 202434,0134,5233,7833,8033,22984.400
29 abr 202433,5734,4233,5734,3933,80915.700
26 abr 202433,3533,9333,1433,1432,57800.000
25 abr 202433,1133,3532,6733,2332,66713.200
24 abr 202433,4233,7533,1433,7133,13723.500
23 abr 202433,4034,3333,3233,7333,15589.200
22 abr 202433,1033,5832,8733,4232,84636.300
19 abr 202432,6733,1632,6733,0932,52917.600
18 abr 202432,6532,9932,3232,6732,11671.400
17 abr 202432,5032,9232,3632,4031,84715.700
16 abr 202432,5632,9031,9032,3931,83892.300
15 abr 202433,7233,8232,7732,9532,38869.200
12 abr 202433,8733,8733,1833,4732,89883.700
11 abr 202433,4634,0133,1933,9933,401.036.900
10 abr 202434,3734,5332,9733,2432,67716.200
09 abr 202435,0735,9735,0735,8735,25840.400
08 abr 202434,5035,0334,4434,9434,34564.200
05 abr 202433,7934,3633,4934,1433,55799.000
04 abr 202435,1835,4534,0034,1033,51666.700
03 abr 202434,4535,1634,3234,7134,11820.000
02 abr 202434,6534,7234,0834,7034,10830.300
01 abr 202436,5836,5835,0335,1634,55939.400
28 mar 202436,3836,9636,1536,4335,80951.100
27 mar 202435,5636,1735,4736,1235,501.178.900
27 mar 20240.54 Dividendo
26 mar 202436,5336,5535,6435,7034,551.223.500
25 mar 202435,7636,3935,7636,2635,101.304.100
22 mar 202437,4938,0135,6235,7634,611.035.900
21 mar 202436,6137,7536,3837,4936,291.713.400
20 mar 202434,9736,2734,7336,1835,02802.000
19 mar 202434,7435,2034,6635,1434,01826.700
18 mar 202434,8135,0634,4534,9633,84707.800
15 mar 202434,1635,1634,1634,6733,562.399.100
14 mar 202435,0235,0233,9634,3833,28849.400
13 mar 202435,3735,9935,2635,2934,16536.800
12 mar 202435,3735,7134,7035,3134,18792.500
11 mar 202436,1236,5535,5035,5234,38895.800
08 mar 202436,7637,3236,3036,3235,15780.000
07 mar 202436,3136,6036,0736,3735,20564.100
06 mar 202437,4637,4635,7336,0234,86959.300
05 mar 202436,7337,7436,5736,8635,681.517.300
04 mar 202436,7337,6936,2537,1835,991.009.500
01 mar 202437,5637,8236,5736,6935,511.779.200
29 feb 202436,7038,3136,5237,8936,672.399.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...