XNYS
Datos históricos de Kayne Anderson BDC, Inc.
Kayne Anderson BDC, Inc. · KBDC
$12.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:49:14 UTC
- Variación en el periodo
- −10.75%
- Máximo
- US$15.87
- 4 de diciembre de 2025
- Mínimo
- US$12.32
- 8 de octubre de 2026
- Volumen medio diario
- 0.34 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 | 12.54 | 12.58 | 12.40 | 12.45 | −0.48% | 395,856.939 |
| 8 oct 2026 | 12.40 | 12.52 | 12.32 | 12.51 | +0.89% | 419,948.018 |
| 7 oct 2026 | 12.56 | 12.56 | 12.38 | 12.40 | −1.67% | 469,485.828 |
| 6 oct 2026 | 12.73 | 12.80 | 12.61 | 12.61 | −0.71% | 321,898.058 |
| 5 oct 2026 | 12.73 | 12.83 | 12.67 | 12.70 | +0.24% | 410,527.195 |
| 2 oct 2026 | 12.78 | 12.80 | 12.60 | 12.67 | −0.71% | 230,809.226 |
| 1 oct 2026 | 12.63 | 13.00 | 12.55 | 12.76 | +1.59% | 343,483.327 |
| 30 sep 2026 | 12.80 | 12.80 | 12.56 | 12.56 | −3.90% | 351,198.907 |
| 29 sep 2026 | 13.00 | 13.19 | 12.95 | 13.07 | +0.31% | 569,015.427 |
| 28 sep 2026 | 13.04 | 13.12 | 12.95 | 13.03 | −0.08% | 553,018.866 |
| 25 sep 2026 | 13.03 | 13.30 | 12.96 | 13.04 | +0.38% | 401,976.877 |
| 24 sep 2026 | 13.12 | 13.25 | 12.97 | 12.99 | −0.69% | 572,703.324 |
| 23 sep 2026 | 13.14 | 13.33 | 13.04 | 13.08 | −0.46% | 352,513.977 |
| 22 sep 2026 | 13.26 | 13.26 | 13.11 | 13.14 | +0.38% | 181,575.395 |
| 21 sep 2026 | 13.05 | 13.16 | 13.05 | 13.09 | +0.15% | 263,517.032 |
| 18 sep 2026 | 13.22 | 13.24 | 12.96 | 13.07 | −1.28% | 458,990.363 |
| 17 sep 2026 | 13.34 | 13.55 | 13.22 | 13.24 | +1.46% | 516,079.987 |
| 16 sep 2026 | 12.99 | 13.12 | 12.93 | 13.05 | +0.23% | 756,789.646 |
| 15 sep 2026 | 12.95 | 13.03 | 12.92 | 13.02 | −0.08% | 239,178.897 |
| 14 sep 2026 | 12.98 | 13.12 | 12.91 | 13.03 | +0.54% | 315,649.98 |
| 11 sep 2026 | 13.02 | 13.07 | 12.88 | 12.96 | 0.00% | 178,520.485 |
| 10 sep 2026 | 13.05 | 13.06 | 12.90 | 12.96 | −0.84% | 310,998.273 |
| 9 sep 2026 | 13.18 | 13.22 | 13.00 | 13.07 | −0.91% | 234,525.074 |
| 8 sep 2026 | 13.47 | 13.57 | 13.19 | 13.19 | −1.93% | 225,143.282 |
| 4 sep 2026 | 13.45 | 13.53 | 13.31 | 13.45 | −0.07% | 408,455.337 |
| 3 sep 2026 | 13.45 | 13.60 | 13.35 | 13.46 | −0.37% | 270,625.571 |
| 2 sep 2026 | 13.63 | 13.63 | 13.43 | 13.51 | +0.07% | 408,959.789 |
| 1 sep 2026 | 13.51 | 13.65 | 13.47 | 13.50 | −0.81% | 219,720.103 |
| 31 ago 2026 | 13.38 | 13.75 | 13.38 | 13.61 | +1.57% | 307,144.458 |
| 28 ago 2026 | 13.52 | 13.57 | 13.35 | 13.40 | −0.67% | 363,174.019 |
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.