XNYS
Datos históricos de KB Financial Group Inc.
KB Financial Group Inc. · KB
$123.07
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:43:55 UTC
- Variación en el periodo
- +55.71%
- Máximo
- US$133.29
- 14 de septiembre de 2026
- Mínimo
- US$77.44
- 14 de octubre de 2025
- Volumen medio diario
- 0.21 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 | 121.72 | 123.41 | 121.00 | 123.07 | +0.84% | 217,165.475 |
| 8 oct 2026 | 121.27 | 122.48 | 120.45 | 122.04 | −2.16% | 164,292.384 |
| 7 oct 2026 | 124.76 | 125.36 | 123.68 | 124.73 | −0.02% | 131,397.263 |
| 6 oct 2026 | 125.25 | 125.48 | 124.31 | 124.76 | +0.01% | 190,090.647 |
| 5 oct 2026 | 124.00 | 125.47 | 124.00 | 124.75 | +0.70% | 149,571.407 |
| 2 oct 2026 | 124.68 | 124.71 | 122.18 | 123.88 | +1.47% | 260,489.742 |
| 1 oct 2026 | 121.79 | 123.50 | 119.73 | 122.08 | −0.83% | 155,228.075 |
| 30 sep 2026 | 125.26 | 125.26 | 122.64 | 123.10 | −3.75% | 212,934.74 |
| 29 sep 2026 | 127.11 | 128.06 | 126.63 | 127.90 | +0.57% | 171,631.301 |
| 28 sep 2026 | 127.01 | 128.59 | 126.99 | 127.17 | −0.07% | 125,375.674 |
| 25 sep 2026 | 126.78 | 127.74 | 126.26 | 127.26 | +1.65% | 110,138.675 |
| 24 sep 2026 | 124.93 | 126.28 | 123.01 | 125.19 | −0.16% | 125,551.31 |
| 23 sep 2026 | 126.30 | 126.78 | 125.25 | 125.39 | −2.96% | 115,406.491 |
| 22 sep 2026 | 128.86 | 129.34 | 127.91 | 129.22 | +0.02% | 124,121.372 |
| 21 sep 2026 | 129.62 | 129.76 | 128.41 | 129.20 | +1.79% | 114,358.586 |
| 18 sep 2026 | 125.97 | 127.16 | 125.32 | 126.93 | −2.23% | 157,300.262 |
| 17 sep 2026 | 131.81 | 131.85 | 129.63 | 129.82 | +1.42% | 133,049.391 |
| 16 sep 2026 | 129.95 | 130.25 | 126.95 | 128.00 | −1.23% | 112,885.271 |
| 15 sep 2026 | 130.67 | 130.67 | 128.43 | 129.59 | −2.48% | 141,103.574 |
| 14 sep 2026 | 133.12 | 133.29 | 131.58 | 132.88 | +0.66% | 131,834.779 |
| 11 sep 2026 | 132.49 | 132.95 | 131.52 | 132.01 | +4.31% | 174,840.045 |
| 10 sep 2026 | 127.46 | 127.99 | 126.19 | 126.55 | −0.10% | 163,915.333 |
| 9 sep 2026 | 128.07 | 128.80 | 126.55 | 126.68 | −2.14% | 145,859.816 |
| 8 sep 2026 | 127.22 | 131.28 | 127.22 | 129.45 | +0.60% | 168,520.602 |
| 4 sep 2026 | 128.50 | 128.68 | 127.00 | 128.68 | −2.78% | 189,218.42 |
| 3 sep 2026 | 131.24 | 133.08 | 129.89 | 132.36 | +4.84% | 249,797.185 |
| 2 sep 2026 | 124.82 | 127.28 | 124.82 | 126.25 | +1.29% | 229,953.484 |
| 1 sep 2026 | 123.83 | 126.11 | 123.37 | 124.64 | −0.12% | 119,346.386 |
| 31 ago 2026 | 125.03 | 126.57 | 124.39 | 124.79 | +0.51% | 209,583.547 |
| 28 ago 2026 | 124.76 | 124.98 | 123.52 | 124.16 | +2.29% | 139,851.424 |
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.