XNYS
Datos históricos de KE Holdings Inc.
KE Holdings Inc. · BEKE
$17.75
▼ -0.09 (-0.50%)
Última operación · 10/10/2026, 17:43:23 UTC
- Variación en el periodo
- +1.08%
- Máximo
- US$19.88
- 29 de enero de 2026
- Mínimo
- US$13.81
- 26 de junio de 2026
- Volumen medio diario
- 4.62 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.30 | 17.94 | 17.22 | 17.84 | +4.39% | 10.02 M |
| 8 oct 2026 | 17.17 | 17.21 | 16.90 | 17.09 | +1.00% | 5.2 M |
| 7 oct 2026 | 16.83 | 16.96 | 16.79 | 16.92 | +0.95% | 2.73 M |
| 6 oct 2026 | 16.60 | 16.89 | 16.52 | 16.76 | +1.58% | 2.52 M |
| 5 oct 2026 | 16.43 | 16.55 | 16.37 | 16.50 | +0.43% | 3.31 M |
| 2 oct 2026 | 16.57 | 16.64 | 16.37 | 16.43 | −1.26% | 3.93 M |
| 1 oct 2026 | 16.91 | 16.94 | 16.58 | 16.64 | −1.25% | 4.06 M |
| 30 sep 2026 | 17.05 | 17.24 | 16.82 | 16.85 | +1.51% | 9.26 M |
| 29 sep 2026 | 16.67 | 16.73 | 16.20 | 16.60 | −2.06% | 7.43 M |
| 28 sep 2026 | 16.80 | 17.01 | 16.73 | 16.95 | +3.80% | 5.92 M |
| 25 sep 2026 | 16.50 | 16.67 | 16.28 | 16.33 | −2.16% | 9.76 M |
| 24 sep 2026 | 16.59 | 16.81 | 16.43 | 16.69 | +0.60% | 7.71 M |
| 23 sep 2026 | 16.43 | 16.70 | 16.36 | 16.59 | +1.28% | 5.23 M |
| 22 sep 2026 | 16.53 | 16.66 | 16.30 | 16.38 | −1.15% | 2.5 M |
| 21 sep 2026 | 16.52 | 16.58 | 16.12 | 16.57 | +1.78% | 7.87 M |
| 18 sep 2026 | 16.25 | 16.36 | 16.18 | 16.28 | +1.75% | 5.57 M |
| 17 sep 2026 | 16.07 | 16.07 | 15.92 | 16.00 | +0.19% | 3.54 M |
| 16 sep 2026 | 16.08 | 16.15 | 15.86 | 15.97 | −1.48% | 5.66 M |
| 15 sep 2026 | 16.25 | 16.41 | 16.06 | 16.21 | −2.93% | 6.42 M |
| 14 sep 2026 | 16.80 | 16.92 | 16.65 | 16.70 | −1.36% | 3.5 M |
| 11 sep 2026 | 17.15 | 17.20 | 16.89 | 16.93 | +1.44% | 4.07 M |
| 10 sep 2026 | 16.80 | 16.96 | 16.65 | 16.69 | −1.07% | 3.96 M |
| 9 sep 2026 | 17.03 | 17.11 | 16.83 | 16.87 | −2.32% | 4.26 M |
| 8 sep 2026 | 17.40 | 17.50 | 17.09 | 17.27 | −3.63% | 5.5 M |
| 4 sep 2026 | 18.12 | 18.22 | 17.85 | 17.92 | +0.06% | 6.52 M |
| 3 sep 2026 | 17.80 | 17.99 | 17.65 | 17.91 | −0.17% | 2.7 M |
| 2 sep 2026 | 17.85 | 18.02 | 17.85 | 17.94 | +1.13% | 2.23 M |
| 1 sep 2026 | 17.57 | 17.92 | 17.53 | 17.74 | +3.20% | 3.16 M |
| 31 ago 2026 | 17.72 | 17.87 | 17.18 | 17.19 | −6.17% | 5.05 M |
| 28 ago 2026 | 18.62 | 18.90 | 18.09 | 18.32 | +3.33% | 14.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.