XNYS
Datos históricos de Kadant Inc.
Kadant Inc. · KAI
$260.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:07 UTC
- Variación en el periodo
- −4.44%
- Máximo
- US$354.07
- 20 de febrero de 2026
- Mínimo
- US$244.87
- 18 de noviembre de 2025
- Volumen medio diario
- 0.15 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 | 261.85 | 263.50 | 257.79 | 260.43 | −0.05% | 142,141.889 |
| 8 oct 2026 | 255.05 | 260.79 | 253.41 | 260.55 | +1.04% | 195,341.515 |
| 7 oct 2026 | 259.68 | 262.20 | 256.36 | 257.86 | −2.20% | 136,644.772 |
| 6 oct 2026 | 268.04 | 269.60 | 261.37 | 263.66 | −1.30% | 113,379.547 |
| 5 oct 2026 | 267.89 | 274.51 | 265.15 | 267.14 | −0.63% | 165,503.48 |
| 2 oct 2026 | 268.39 | 271.95 | 264.76 | 268.83 | +2.02% | 191,720.214 |
| 1 oct 2026 | 261.50 | 265.51 | 258.14 | 263.52 | +0.76% | 146,759.836 |
| 30 sep 2026 | 268.30 | 270.02 | 261.30 | 261.52 | −2.10% | 87,574.611 |
| 29 sep 2026 | 272.11 | 274.62 | 266.74 | 267.13 | −1.00% | 116,678.078 |
| 28 sep 2026 | 272.26 | 276.42 | 267.00 | 269.84 | −1.48% | 264,680.528 |
| 25 sep 2026 | 274.53 | 280.13 | 273.82 | 273.89 | −0.19% | 110,628.703 |
| 24 sep 2026 | 275.55 | 276.69 | 269.56 | 274.42 | −1.41% | 106,857.984 |
| 23 sep 2026 | 270.55 | 280.07 | 269.49 | 278.35 | +2.29% | 187,850.093 |
| 22 sep 2026 | 271.16 | 274.90 | 268.20 | 272.11 | +2.36% | 101,115.433 |
| 21 sep 2026 | 267.81 | 269.93 | 263.41 | 265.84 | +0.11% | 96,818.911 |
| 18 sep 2026 | 267.84 | 269.64 | 264.46 | 265.56 | −0.58% | 309,258.64 |
| 17 sep 2026 | 275.40 | 275.40 | 265.96 | 267.12 | −1.07% | 129,663.285 |
| 16 sep 2026 | 268.40 | 274.27 | 264.53 | 270.00 | +1.67% | 148,641.338 |
| 15 sep 2026 | 268.26 | 268.40 | 260.85 | 265.56 | −0.65% | 298,685.402 |
| 14 sep 2026 | 262.00 | 272.00 | 260.25 | 267.30 | +0.38% | 303,084.323 |
| 11 sep 2026 | 288.01 | 288.01 | 266.15 | 266.30 | −6.96% | 280,938.111 |
| 10 sep 2026 | 288.13 | 290.09 | 281.80 | 286.23 | −1.72% | 257,986.895 |
| 9 sep 2026 | 298.69 | 301.77 | 290.76 | 291.25 | −2.77% | 98,361.214 |
| 8 sep 2026 | 299.07 | 302.14 | 297.72 | 299.54 | +0.26% | 140,553.692 |
| 4 sep 2026 | 295.89 | 299.42 | 291.34 | 298.76 | +0.40% | 62,106.72 |
| 3 sep 2026 | 298.76 | 300.45 | 292.67 | 297.56 | +0.84% | 146,751.292 |
| 2 sep 2026 | 293.88 | 297.82 | 290.20 | 295.09 | +0.89% | 227,314.105 |
| 1 sep 2026 | 294.70 | 298.80 | 290.77 | 292.48 | −2.23% | 150,755.203 |
| 31 ago 2026 | 300.89 | 301.38 | 296.74 | 299.14 | −1.03% | 107,264.638 |
| 28 ago 2026 | 305.73 | 307.71 | 296.18 | 302.24 | −1.18% | 148,481.644 |
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.