Mercados españoles cerrados en 2 hrs 24 min

Kilroy Realty Corporation (KRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,40+0,01 (+0,03%)
Al cierre: 04:00PM EDT
32,40 0,00 (0,00%)
Después del cierre: 05:40PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202432,5032,9232,3632,4032,40715.700
16 abr 202432,5632,9031,9032,3932,39892.300
15 abr 202433,7233,8232,7732,9532,95869.200
12 abr 202433,8733,8733,1833,4733,47883.700
11 abr 202433,4634,0133,1933,9933,991.036.900
10 abr 202434,3734,5332,9733,2433,24716.200
09 abr 202435,0735,9735,0735,8735,87840.400
08 abr 202434,5035,0334,4434,9434,94564.200
05 abr 202433,7934,3633,4934,1434,14799.000
04 abr 202435,1835,4534,0034,1034,10666.700
03 abr 202434,4535,1634,3234,7134,71820.000
02 abr 202434,6534,7234,0834,7034,70830.300
01 abr 202436,5836,5835,0335,1635,16939.400
28 mar 202436,3836,9636,1536,4336,43951.100
27 mar 202435,5636,1735,4736,1236,121.178.900
27 mar 20240.54 Dividendo
26 mar 202436,5336,5535,6435,7035,161.223.500
25 mar 202435,7636,3935,7636,2635,711.304.100
22 mar 202437,4938,0135,6235,7635,221.035.900
21 mar 202436,6137,7536,3837,4936,921.713.400
20 mar 202434,9736,2734,7336,1835,63802.000
19 mar 202434,7435,2034,6635,1434,61826.700
18 mar 202434,8135,0634,4534,9634,43707.800
15 mar 202434,1635,1634,1634,6734,152.399.100
14 mar 202435,0235,0233,9634,3833,86849.400
13 mar 202435,3735,9935,2635,2934,76536.800
12 mar 202435,3735,7134,7035,3134,78792.500
11 mar 202436,1236,5535,5035,5234,98895.800
08 mar 202436,7637,3236,3036,3235,77780.000
07 mar 202436,3136,6036,0736,3735,82564.100
06 mar 202437,4637,4635,7336,0235,48959.300
05 mar 202436,7337,7436,5736,8636,301.517.300
04 mar 202436,7337,6936,2537,1836,621.009.500
01 mar 202437,5637,8236,5736,6936,141.779.200
29 feb 202436,7038,3136,5237,8937,322.399.100
28 feb 202435,3836,7035,3436,1035,55981.800
27 feb 202435,8236,0835,4835,8235,28646.400
26 feb 202435,6936,1035,1335,3034,77623.300
23 feb 202436,4536,4735,8435,8635,32617.300
22 feb 202436,2236,7835,9136,4435,891.245.900
21 feb 202435,8236,3135,7036,2235,67939.900
20 feb 202435,8136,2535,4536,1735,621.197.700
16 feb 202435,2336,4834,7836,2635,71814.800
15 feb 202434,4635,9734,4135,9635,42869.400
14 feb 202433,8834,2533,5433,9633,451.211.100
13 feb 202433,8634,6032,6933,2832,781.420.700
12 feb 202435,0336,1335,0235,6735,131.022.900
09 feb 202434,9335,2734,3634,7234,191.087.800
08 feb 202434,2135,1734,1734,9734,44960.700
07 feb 202434,0134,6833,1534,3133,791.580.100
06 feb 202433,5634,2832,9733,9433,432.408.600
05 feb 202434,1334,8133,8834,4233,901.324.800
02 feb 202434,4935,2333,9334,8834,351.944.700
01 feb 202435,8235,8233,7335,2034,673.242.400
31 ene 202437,8238,0035,5935,7635,222.166.900
30 ene 202439,0939,2137,8638,0037,43997.300
29 ene 202438,9339,6238,6339,4838,88738.400
26 ene 202439,1039,4138,7538,9338,34741.300
25 ene 202439,4439,7338,6938,9138,321.077.700
24 ene 202439,8639,8638,3738,6638,08872.000
23 ene 202439,8040,1038,6938,9438,35814.400
22 ene 202439,2039,5138,9239,3638,761.126.700
19 ene 202437,8338,9937,2838,9138,321.141.600
18 ene 202438,3738,4737,3937,5737,00955.100
17 ene 202438,5839,0037,5538,2837,701.130.000
16 ene 202439,8840,1439,2839,5838,981.003.100
12 ene 202441,2841,5440,2040,4139,801.468.300
11 ene 202441,2941,7440,2940,5039,891.710.500
10 ene 202441,2542,2041,2341,5440,911.304.700
09 ene 202440,5441,3640,2341,1540,531.325.700
08 ene 202440,2041,2340,0841,0340,411.209.000
05 ene 202438,8240,5438,5940,2639,652.114.800
04 ene 202438,6039,5738,2939,3938,79762.500
03 ene 202439,8139,8138,5538,7138,12991.600
02 ene 202439,9041,2339,8640,7340,11623.900
29 dic 202340,4940,7939,8439,8439,24938.600
28 dic 202339,9640,9739,8240,9340,31738.700
28 dic 20230.54 Dividendo
27 dic 202341,3541,4740,5840,7539,60657.200
26 dic 202341,0441,5340,7841,4040,23532.000
22 dic 202341,4341,9340,5240,8139,66460.300
21 dic 202341,5741,8340,5041,0339,87664.900
20 dic 202340,9742,6340,9140,9239,771.168.100
19 dic 202340,9041,2240,6140,9339,781.161.500
18 dic 202341,1741,5040,2140,5339,391.014.000
15 dic 202342,7142,9940,9840,9939,843.328.500
14 dic 202340,8543,3740,8543,0041,792.116.900
13 dic 202337,6640,2637,2439,6738,551.638.500
12 dic 202338,1538,1537,5237,5636,501.314.300
11 dic 202338,4438,6038,0138,1737,09778.500
08 dic 202338,2238,6137,7638,5937,501.881.700
07 dic 202336,5338,6036,5338,5937,502.549.900
06 dic 202336,3437,4636,3436,5935,561.692.300
05 dic 202335,5935,7634,9935,7534,741.482.700
04 dic 202335,1936,1335,1735,9934,981.074.200
01 dic 202333,0735,6232,7135,4134,411.691.400
30 nov 202333,3233,7632,7332,9832,051.568.000
29 nov 202332,6034,0132,6033,3132,372.231.400
28 nov 202330,3232,1629,8832,1431,231.553.900
27 nov 202330,1230,6729,7230,4529,59934.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...