Mercados españoles abiertos en 1 hr 26 mins

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,16-0,32 (-1,56%)
Al cierre: 04:00PM EDT
19,95 -0,21 (-1,04%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202420,2620,3619,9520,1620,16847.300
24 jun 202420,6321,4620,4620,4820,481.294.400
21 jun 202420,1220,6819,9120,6520,653.929.100
20 jun 202420,1720,3120,0620,1620,16935.700
18 jun 202419,7720,2319,5620,2020,201.025.000
17 jun 202419,6019,8419,2319,7519,751.108.300
14 jun 202419,8019,8319,3619,8019,80670.500
13 jun 202420,4620,4719,8620,0920,09833.700
12 jun 202420,7320,7820,3620,4620,46576.500
11 jun 202420,3020,3520,0720,2420,24711.800
10 jun 202420,3720,7420,3020,4620,46587.100
07 jun 202420,6320,7420,3120,3820,38754.000
06 jun 202421,1221,2120,7820,8020,80562.200
05 jun 202421,1021,3720,9221,3021,30620.700
04 jun 202421,6621,6621,0621,1021,10963.100
03 jun 202421,9122,0821,5421,7721,77854.400
31 may 202421,6321,8521,4221,7421,74898.200
30 may 202421,5521,7421,4221,6221,62797.400
29 may 202421,5921,7621,3321,4321,43794.000
28 may 202421,7822,7821,6121,8021,801.398.900
24 may 202421,2421,5721,1821,5421,54806.600
23 may 202421,4321,6521,0921,2021,20992.400
22 may 202421,6421,6821,1721,4121,41939.700
21 may 202421,5522,0421,4721,7021,701.105.100
20 may 202421,1021,7120,9721,6421,641.284.300
17 may 202420,6521,0720,6121,0321,031.036.500
16 may 202420,2520,7120,2420,5920,591.234.300
15 may 202420,2320,5220,1320,3120,311.246.600
14 may 202419,8020,0819,7220,0620,06991.300
13 may 202419,9019,9919,4919,5219,52951.400
10 may 202419,7519,8819,5219,8519,851.329.500
09 may 202419,7019,8719,3519,7319,731.345.100
08 may 202419,1120,0518,5619,8419,842.354.400
07 may 202418,9519,3018,6718,7618,761.306.600
06 may 202418,6519,0518,6519,0119,01919.400
03 may 202418,4318,5617,9918,5418,541.017.100
02 may 202418,3118,4117,7618,0918,09985.000
01 may 202417,8218,4517,8218,1918,19893.400
30 abr 202418,5318,7017,8017,8217,821.494.000
29 abr 202419,0019,1418,6018,6618,661.039.200
26 abr 202418,8019,2318,2418,8618,862.875.000
25 abr 202417,7217,7217,0517,2817,281.020.300
24 abr 202417,7117,8917,5017,7717,771.140.200
23 abr 202417,7918,1217,7017,8417,84886.500
22 abr 202417,9918,0317,6217,8317,83816.100
19 abr 202417,5118,3917,5118,0218,021.217.500
18 abr 202417,7818,0317,5617,6117,61722.200
17 abr 202417,8017,9017,3817,7517,75707.800
16 abr 202417,5817,8317,2917,6317,631.271.900
15 abr 202418,2718,4217,6417,7417,741.455.300
12 abr 202418,2618,8317,9718,2118,211.579.100
11 abr 202418,1318,4217,7018,2318,231.237.300
10 abr 202417,7918,4017,4918,1018,101.399.200
09 abr 202418,3218,4918,1518,3318,331.085.000
08 abr 202417,9018,8517,8518,5118,511.412.600
05 abr 202417,6017,9317,5617,8017,80853.800
04 abr 202418,3718,6017,6017,6417,64866.300
03 abr 202418,0418,1817,7618,1018,10799.200
02 abr 202418,2418,3418,0018,0518,05961.700
01 abr 202418,5618,8918,3518,3618,361.126.600
28 mar 202418,1618,4718,1618,3818,381.288.200
27 mar 202418,0018,1417,8418,1318,13915.900
26 mar 202417,8017,9217,6217,7917,79708.800
25 mar 202417,6618,0817,5617,7917,79893.500
22 mar 202417,7717,7717,2317,5017,50809.400
21 mar 202417,6417,8817,4517,7717,771.060.200
20 mar 202417,0317,7117,0317,5117,511.098.000
19 mar 202416,9717,2616,9617,1417,14726.600
18 mar 202417,1017,2516,7817,0017,001.002.900
15 mar 202417,3417,6017,0717,1017,102.938.300
14 mar 202417,6017,6617,2017,3817,381.063.900
13 mar 202417,9418,0917,4817,5417,54990.300
12 mar 202418,0718,1617,8817,9317,93834.400
11 mar 202418,5718,6118,0718,1418,14821.000
08 mar 202418,7818,8018,3918,4918,49973.100
07 mar 202418,2818,7718,2118,6318,631.246.000
06 mar 202418,0618,4317,8718,1718,171.147.100
05 mar 202418,0018,3017,7717,8217,821.387.700
04 mar 202418,0518,4017,8818,0018,001.435.500
01 mar 202418,3018,3017,9718,0318,031.448.600
29 feb 202418,4218,6217,9818,2418,242.100.000
28 feb 202418,5918,6818,2618,3418,341.576.500
27 feb 202418,7218,8718,4918,6818,684.947.300
26 feb 202418,2218,6318,0218,5618,564.791.700
23 feb 202417,8918,3217,7718,0518,059.548.400
22 feb 202419,0219,4218,5118,7818,783.279.800
21 feb 202420,4620,6820,0520,1820,18666.700
20 feb 202420,5520,9020,2220,5020,501.093.200
16 feb 202420,6020,9920,2820,7720,771.458.600
15 feb 202421,0921,0920,4520,7020,701.516.800
14 feb 202419,6621,6019,4620,8220,824.243.300
13 feb 202417,9618,3217,6517,8017,801.311.100
12 feb 202418,5018,6218,2018,3818,38911.400
09 feb 202418,0018,3717,8218,2618,26807.100
08 feb 202417,6017,8217,4417,7417,74672.700
07 feb 202417,7417,8617,6417,6717,67726.300
06 feb 202417,4417,7317,3017,7317,73966.500
05 feb 202416,8717,5716,7617,4417,44979.600
02 feb 202417,1317,2316,8317,0417,04779.200
01 feb 202417,0817,2416,7117,2417,24855.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...