XNAS
Datos históricos de Kaiser Aluminum Corporation
Kaiser Aluminum Corporation · KALU
$151.45
▼ -0.06 (-0.04%)
Última operación · 11/10/2026, 21:44:48 UTC
- Variación en el periodo
- +89.65%
- Máximo
- US$199.89
- 12 de agosto de 2026
- Mínimo
- US$77.24
- 22 de octubre de 2025
- Volumen medio diario
- 0.23 M
Del 13 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 | 152.01 | 154.25 | 150.82 | 151.51 | +1.18% | 91,154.161 |
| 8 oct 2026 | 150.08 | 150.85 | 148.43 | 149.74 | −1.64% | 221,647.306 |
| 7 oct 2026 | 149.37 | 152.69 | 148.14 | 152.24 | −0.99% | 168,541.749 |
| 6 oct 2026 | 157.70 | 157.70 | 153.27 | 153.77 | −1.28% | 131,649.184 |
| 5 oct 2026 | 152.62 | 158.35 | 150.80 | 155.76 | +2.46% | 257,509.317 |
| 2 oct 2026 | 152.88 | 153.98 | 150.14 | 152.03 | +2.45% | 178,582.281 |
| 1 oct 2026 | 142.57 | 148.64 | 140.33 | 148.39 | +2.47% | 243,899.119 |
| 30 sep 2026 | 152.07 | 152.12 | 144.36 | 144.82 | −4.20% | 472,349.448 |
| 29 sep 2026 | 152.10 | 152.54 | 147.33 | 151.17 | −0.26% | 228,875.953 |
| 28 sep 2026 | 149.44 | 154.71 | 148.88 | 151.57 | −0.64% | 185,309.354 |
| 25 sep 2026 | 153.22 | 155.05 | 151.90 | 152.55 | +0.58% | 150,028.844 |
| 24 sep 2026 | 154.36 | 154.95 | 150.89 | 151.67 | −2.94% | 180,170.969 |
| 23 sep 2026 | 151.32 | 156.84 | 150.20 | 156.26 | +1.57% | 218,002.367 |
| 22 sep 2026 | 152.00 | 154.33 | 149.38 | 153.85 | +1.93% | 178,425.896 |
| 21 sep 2026 | 152.55 | 152.75 | 148.64 | 150.94 | +0.54% | 151,374.134 |
| 18 sep 2026 | 155.77 | 155.83 | 148.66 | 150.13 | −3.19% | 658,519.154 |
| 17 sep 2026 | 157.36 | 158.59 | 154.16 | 155.08 | +1.77% | 165,104.818 |
| 16 sep 2026 | 152.98 | 155.31 | 149.78 | 152.38 | +1.61% | 161,726.873 |
| 15 sep 2026 | 150.03 | 150.60 | 147.66 | 149.97 | +0.61% | 142,856.59 |
| 14 sep 2026 | 152.43 | 154.50 | 148.43 | 149.06 | −5.18% | 163,458.508 |
| 11 sep 2026 | 160.87 | 160.87 | 155.89 | 157.20 | −0.77% | 157,806.149 |
| 10 sep 2026 | 163.15 | 164.18 | 157.33 | 158.42 | −5.37% | 223,253.432 |
| 9 sep 2026 | 167.80 | 173.12 | 165.02 | 167.41 | −0.23% | 181,740.646 |
| 8 sep 2026 | 165.39 | 170.11 | 165.39 | 167.80 | +2.20% | 189,623.045 |
| 4 sep 2026 | 160.81 | 164.42 | 160.81 | 164.19 | +2.13% | 116,875.93 |
| 3 sep 2026 | 165.63 | 165.63 | 160.23 | 160.77 | −1.12% | 150,437.201 |
| 2 sep 2026 | 164.69 | 167.20 | 162.23 | 162.59 | −0.44% | 252,146.393 |
| 1 sep 2026 | 155.16 | 164.20 | 154.00 | 163.31 | +2.85% | 289,860.388 |
| 31 ago 2026 | 163.24 | 169.47 | 156.50 | 158.78 | +1.53% | 362,804.485 |
| 28 ago 2026 | 158.11 | 159.45 | 154.45 | 156.38 | −0.24% | 231,500.07 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.