XNYS
Datos históricos de FS KKR Capital Corp.
FS KKR Capital Corp. · FSK
$10.94
▲ +0.10 (+0.92%)
Última operación · 10/10/2026, 18:43:42 UTC
- Variación en el periodo
- −23.45%
- Máximo
- US$16.31
- 28 de noviembre de 2025
- Mínimo
- US$9.72
- 18 de marzo de 2026
- Volumen medio diario
- 2.96 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 | 10.91 | 10.99 | 10.80 | 10.84 | +0.46% | 2.21 M |
| 8 oct 2026 | 10.70 | 10.93 | 10.70 | 10.79 | +0.37% | 2.29 M |
| 7 oct 2026 | 10.73 | 10.78 | 10.56 | 10.75 | −0.56% | 2.19 M |
| 6 oct 2026 | 10.92 | 11.03 | 10.79 | 10.81 | −1.64% | 2.11 M |
| 5 oct 2026 | 11.00 | 11.18 | 10.94 | 10.99 | +0.18% | 2.57 M |
| 2 oct 2026 | 11.18 | 11.29 | 10.86 | 10.97 | −1.26% | 2.89 M |
| 1 oct 2026 | 10.99 | 11.15 | 10.85 | 11.11 | +1.09% | 2.39 M |
| 30 sep 2026 | 11.18 | 11.23 | 10.99 | 10.99 | −1.08% | 1.8 M |
| 29 sep 2026 | 10.91 | 11.27 | 10.75 | 11.11 | −0.45% | 2.34 M |
| 28 sep 2026 | 11.21 | 11.24 | 11.07 | 11.16 | −0.80% | 1.43 M |
| 25 sep 2026 | 11.18 | 11.26 | 11.10 | 11.25 | +0.72% | 1.41 M |
| 24 sep 2026 | 11.20 | 11.26 | 11.05 | 11.17 | 0.00% | 1.46 M |
| 23 sep 2026 | 11.25 | 11.29 | 11.14 | 11.17 | −1.24% | 1.46 M |
| 22 sep 2026 | 11.50 | 11.56 | 11.30 | 11.31 | −1.05% | 1.08 M |
| 21 sep 2026 | 11.37 | 11.50 | 11.23 | 11.43 | +1.24% | 1.22 M |
| 18 sep 2026 | 11.72 | 11.72 | 11.26 | 11.29 | −3.83% | 3.16 M |
| 17 sep 2026 | 11.60 | 11.84 | 11.52 | 11.74 | +1.82% | 1.82 M |
| 16 sep 2026 | 11.56 | 11.57 | 11.38 | 11.53 | −3.92% | 2.68 M |
| 15 sep 2026 | 12.00 | 12.05 | 11.91 | 12.00 | −0.25% | 2.16 M |
| 14 sep 2026 | 11.87 | 12.05 | 11.84 | 12.03 | +1.18% | 2.13 M |
| 11 sep 2026 | 11.96 | 12.00 | 11.84 | 11.89 | 0.00% | 1.39 M |
| 10 sep 2026 | 11.99 | 12.03 | 11.86 | 11.89 | −0.75% | 1.52 M |
| 9 sep 2026 | 12.18 | 12.20 | 11.98 | 11.98 | −1.64% | 1.65 M |
| 8 sep 2026 | 12.40 | 12.49 | 12.16 | 12.18 | −2.09% | 1.51 M |
| 4 sep 2026 | 12.24 | 12.54 | 12.22 | 12.44 | +0.89% | 1.26 M |
| 3 sep 2026 | 12.45 | 12.57 | 12.13 | 12.33 | +0.65% | 1.34 M |
| 2 sep 2026 | 12.26 | 12.37 | 12.18 | 12.25 | −0.16% | 1.07 M |
| 1 sep 2026 | 12.36 | 12.40 | 12.20 | 12.27 | −1.13% | 1.36 M |
| 31 ago 2026 | 12.23 | 12.52 | 12.22 | 12.41 | +1.22% | 1.77 M |
| 28 ago 2026 | 12.24 | 12.32 | 12.20 | 12.26 | +0.25% | 1.21 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.