XNAS
Datos históricos de Kanzhun Limited
Kanzhun Limited · BZ
$15.73
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:50:23 UTC
- Variación en el periodo
- −27.44%
- Máximo
- US$23.49
- 13 de octubre de 2025
- Mínimo
- US$12.57
- 26 de junio de 2026
- Volumen medio diario
- 4.29 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 | 15.36 | 15.86 | 15.36 | 15.73 | +3.62% | 2.67 M |
| 8 oct 2026 | 14.93 | 15.22 | 14.90 | 15.18 | +0.86% | 7.3 M |
| 7 oct 2026 | 14.95 | 15.16 | 14.85 | 15.05 | −0.40% | 2.4 M |
| 6 oct 2026 | 15.10 | 15.30 | 14.98 | 15.11 | +0.07% | 3.12 M |
| 5 oct 2026 | 14.97 | 15.30 | 14.71 | 15.10 | +1.82% | 4.8 M |
| 2 oct 2026 | 14.80 | 14.99 | 14.72 | 14.83 | −0.80% | 4.86 M |
| 1 oct 2026 | 14.86 | 14.97 | 14.69 | 14.95 | +1.01% | 6.52 M |
| 30 sep 2026 | 14.20 | 14.83 | 14.14 | 14.80 | +4.45% | 7.07 M |
| 29 sep 2026 | 14.27 | 14.34 | 14.00 | 14.17 | −0.07% | 5.25 M |
| 28 sep 2026 | 13.77 | 14.29 | 13.68 | 14.18 | +0.50% | 7 M |
| 25 sep 2026 | 14.25 | 14.29 | 14.03 | 14.11 | −0.77% | 3.68 M |
| 24 sep 2026 | 14.32 | 14.56 | 14.03 | 14.22 | −1.32% | 6.64 M |
| 23 sep 2026 | 14.66 | 14.73 | 14.35 | 14.41 | −2.77% | 4.55 M |
| 22 sep 2026 | 14.49 | 14.85 | 14.36 | 14.82 | +2.63% | 11.42 M |
| 21 sep 2026 | 14.57 | 14.57 | 14.22 | 14.44 | −2.43% | 11.01 M |
| 18 sep 2026 | 14.82 | 15.05 | 14.77 | 14.80 | −0.27% | 6.23 M |
| 17 sep 2026 | 15.01 | 15.05 | 14.75 | 14.84 | −1.13% | 5.49 M |
| 16 sep 2026 | 15.15 | 15.23 | 14.82 | 15.01 | −0.17% | 6.97 M |
| 15 sep 2026 | 15.31 | 15.45 | 15.00 | 15.04 | −2.69% | 9.33 M |
| 14 sep 2026 | 16.03 | 16.03 | 15.29 | 15.45 | −6.02% | 42.11 M |
| 11 sep 2026 | 16.38 | 16.99 | 16.38 | 16.44 | +0.18% | 6.58 M |
| 10 sep 2026 | 16.13 | 16.61 | 16.03 | 16.41 | +2.12% | 9.46 M |
| 9 sep 2026 | 16.62 | 16.73 | 15.97 | 16.07 | −3.31% | 8 M |
| 8 sep 2026 | 16.80 | 17.16 | 16.58 | 16.62 | −1.77% | 8.04 M |
| 4 sep 2026 | 16.91 | 17.10 | 16.85 | 16.92 | +0.48% | 4.55 M |
| 3 sep 2026 | 17.31 | 17.39 | 16.80 | 16.84 | −2.66% | 6.05 M |
| 2 sep 2026 | 17.65 | 17.78 | 17.28 | 17.30 | −1.42% | 5.39 M |
| 1 sep 2026 | 17.29 | 17.69 | 17.11 | 17.55 | +1.09% | 9.55 M |
| 31 ago 2026 | 17.70 | 17.75 | 17.27 | 17.36 | −2.47% | 6.63 M |
| 28 ago 2026 | 18.15 | 18.20 | 17.64 | 17.80 | −1.11% | 9.72 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.