Mercados españoles cerrados en 4 hrs 49 min

Kohl's Corporation (KSS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,65+1,10 (+4,67%)
Al cierre: 04:00PM EDT
24,20 -0,45 (-1,83%)
Antes de la apertura: 06:01AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202424,3124,8023,8124,6524,653.809.500
01 may 202423,8724,4823,4323,5523,553.810.200
30 abr 202424,0924,1023,7623,9423,944.026.300
29 abr 202424,7424,9624,2024,4524,453.639.400
26 abr 202424,3424,9924,2424,5324,533.808.000
25 abr 202424,1324,3023,4324,2824,285.248.700
24 abr 202425,3425,4824,4224,8924,896.177.200
23 abr 202424,7025,9024,6525,4025,407.782.500
22 abr 202423,4024,8223,3924,7024,709.148.800
19 abr 202422,7323,3422,6323,1923,195.011.100
18 abr 202421,9222,9421,4322,8522,857.914.200
17 abr 202422,1622,3921,5821,8621,864.120.900
16 abr 202422,1222,3921,8122,0222,024.657.500
15 abr 202423,0823,1722,0522,2322,235.720.700
12 abr 202423,2323,4622,7122,7322,736.270.600
11 abr 202423,2823,8222,6423,6823,686.338.400
10 abr 202424,1524,2023,0323,2123,217.587.800
09 abr 202425,0525,3724,6424,6524,654.732.100
08 abr 202425,5325,6524,8024,9824,986.656.700
05 abr 202425,5025,8525,3725,5025,504.320.400
04 abr 202427,2127,3725,5125,6925,694.407.500
03 abr 202427,5827,8626,7526,9126,915.744.800
02 abr 202428,7728,7727,0927,5927,595.066.700
01 abr 202429,1929,6028,7329,3529,354.298.300
28 mar 202428,3729,4028,2329,1529,155.469.500
27 mar 202426,7228,4626,6028,4428,447.009.800
26 mar 202426,5526,7926,2726,3026,305.635.100
25 mar 202426,6227,0426,3126,4826,487.776.800
22 mar 202427,1727,7026,3126,3726,374.022.200
21 mar 202426,3727,7626,1327,5027,505.065.300
20 mar 202425,3526,1825,1826,1426,143.288.100
19 mar 202424,4125,5924,2225,5025,505.721.400
19 mar 20240.5 Dividendo
18 mar 202424,9625,2024,4825,0424,546.369.000
15 mar 202425,0225,3724,5824,8124,315.862.500
14 mar 202425,2725,7924,8825,1324,636.035.800
13 mar 202425,4226,3225,1625,2924,7910.645.700
12 mar 202426,2028,0325,1825,3624,8513.206.800
11 mar 202427,0227,5526,4527,1926,6512.809.500
08 mar 202426,9027,5526,6227,2726,736.287.100
07 mar 202427,4927,4926,6526,8326,294.349.600
06 mar 202427,6427,8526,5227,1526,617.040.100
05 mar 202427,4528,5827,0028,0827,525.541.800
04 mar 202428,0828,9227,5927,7027,154.072.800
01 mar 202428,0828,0827,3327,7427,192.912.700
29 feb 202428,4328,5927,1227,8727,314.953.300
28 feb 202428,2428,7527,9728,0427,482.587.900
27 feb 202427,5928,7427,5928,6028,033.690.600
26 feb 202427,6928,2527,3127,4026,853.113.900
23 feb 202427,3827,7627,0227,5326,982.830.500
22 feb 202427,5527,8927,2727,3826,832.993.900
21 feb 202427,7827,7827,0927,4326,884.488.000
20 feb 202427,1228,0326,9127,9027,343.228.200
16 feb 202427,7828,3127,4627,5627,013.175.500
15 feb 202427,6728,6827,5728,2627,704.036.300
14 feb 202426,8027,4626,3027,4326,884.134.600
13 feb 202426,2826,6325,1226,4025,875.909.900
12 feb 202427,1628,3527,1627,7627,214.679.700
09 feb 202426,7327,0926,1326,9426,403.958.600
08 feb 202426,1627,5525,7926,9226,384.271.600
07 feb 202426,4726,7425,6626,0625,544.889.100
06 feb 202425,4927,5025,2526,8026,269.196.800
05 feb 202425,7625,9825,0125,5525,044.124.600
02 feb 202425,9726,6625,6126,4025,874.104.000
01 feb 202426,0026,5224,8626,2525,736.274.700
31 ene 202426,3626,8925,5625,7625,255.552.000
30 ene 202427,7527,7826,8226,8326,294.064.200
29 ene 202428,6828,9327,6028,0727,516.582.900
26 ene 202427,8128,8527,7628,6928,125.180.400
25 ene 202427,1927,9827,0327,5026,954.889.700
24 ene 202426,4127,0926,3126,7326,206.722.700
23 ene 202426,8627,0825,1625,8525,334.980.800
22 ene 202424,5926,0924,5926,0625,544.972.400
19 ene 202424,6724,9024,0324,9024,404.350.200
18 ene 202425,1125,1923,4224,5924,106.452.500
17 ene 202425,1925,2424,5124,9524,455.582.400
16 ene 202425,7525,9025,0725,6025,094.580.700
12 ene 202427,1627,2425,7026,1225,606.823.400
11 ene 202427,5127,5826,3626,7326,204.533.200
10 ene 202427,7228,0526,8827,8327,275.071.700
09 ene 202426,8328,0826,7127,8127,254.048.100
08 ene 202426,7127,5026,5027,1726,635.144.300
05 ene 202426,3227,5626,2226,4425,916.740.700
04 ene 202426,1426,7225,9226,5225,994.594.400
03 ene 202427,3727,4225,5726,4225,896.531.500
02 ene 202428,7329,0127,7428,0427,484.585.000
29 dic 202329,0529,3828,4628,6828,113.985.600
28 dic 202328,9929,4528,7029,3228,732.864.000
27 dic 202329,0929,4428,9329,3628,774.591.600
26 dic 202327,9329,0327,8228,9728,394.390.200
22 dic 202327,1227,8626,8027,6727,123.379.300
21 dic 202327,7527,9827,1827,6627,114.948.000
20 dic 202328,6928,6927,0827,2026,666.210.800
19 dic 202328,4928,9028,2228,8228,244.022.600
18 dic 202328,5728,7928,1328,6028,034.291.100
15 dic 202328,6128,8227,7728,2527,696.993.200
14 dic 202328,1829,2227,9828,4527,888.606.300
13 dic 202325,1827,3624,7827,1626,626.799.700
12 dic 202326,1026,2024,9425,1024,606.910.000
11 dic 202325,7626,6425,4826,3825,858.441.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...