XNYS
Datos históricos de KBR, Inc.
KBR, Inc. · KBR
$35.44
▲ +0.10 (+0.28%)
Última operación · 10/10/2026, 18:06:59 UTC
- Variación en el periodo
- −18.29%
- Máximo
- US$45.48
- 10 de octubre de 2025
- Mínimo
- US$29.94
- 15 de mayo de 2026
- Volumen medio diario
- 1.54 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 | 35.19 | 35.92 | 35.04 | 35.34 | +0.45% | 1.18 M |
| 8 oct 2026 | 33.94 | 35.21 | 33.65 | 35.18 | +3.81% | 2.08 M |
| 7 oct 2026 | 34.50 | 34.50 | 33.31 | 33.89 | −2.08% | 1.47 M |
| 6 oct 2026 | 34.48 | 35.43 | 34.36 | 34.61 | +0.26% | 1.73 M |
| 5 oct 2026 | 34.27 | 34.90 | 33.66 | 34.52 | +0.82% | 1.6 M |
| 2 oct 2026 | 35.10 | 35.45 | 33.98 | 34.24 | −2.31% | 1.9 M |
| 1 oct 2026 | 35.63 | 36.13 | 35.01 | 35.05 | −0.31% | 1.65 M |
| 30 sep 2026 | 35.23 | 35.41 | 34.74 | 35.16 | +0.09% | 1.78 M |
| 29 sep 2026 | 34.60 | 35.39 | 34.36 | 35.13 | +0.83% | 2.24 M |
| 28 sep 2026 | 34.92 | 35.32 | 34.33 | 34.84 | +0.87% | 1.97 M |
| 25 sep 2026 | 34.51 | 34.65 | 33.88 | 34.54 | −0.78% | 1.4 M |
| 24 sep 2026 | 35.31 | 35.93 | 34.55 | 34.81 | −1.50% | 1.18 M |
| 23 sep 2026 | 35.00 | 35.82 | 34.70 | 35.34 | +0.94% | 1.38 M |
| 22 sep 2026 | 36.22 | 36.22 | 34.86 | 35.01 | −2.04% | 2.04 M |
| 21 sep 2026 | 35.54 | 35.94 | 35.31 | 35.74 | +0.56% | 1.3 M |
| 18 sep 2026 | 36.74 | 36.80 | 35.53 | 35.54 | −3.16% | 2.79 M |
| 17 sep 2026 | 36.99 | 37.08 | 36.52 | 36.70 | +0.27% | 1.09 M |
| 16 sep 2026 | 37.09 | 37.29 | 36.24 | 36.60 | −1.93% | 1.39 M |
| 15 sep 2026 | 36.11 | 37.38 | 36.07 | 37.32 | +1.41% | 1.42 M |
| 14 sep 2026 | 36.89 | 37.18 | 36.63 | 36.80 | +0.57% | 746,400.972 |
| 11 sep 2026 | 36.61 | 36.78 | 35.75 | 36.59 | +0.38% | 1.35 M |
| 10 sep 2026 | 36.16 | 36.74 | 36.00 | 36.45 | +0.86% | 752,821.201 |
| 9 sep 2026 | 37.22 | 37.80 | 36.09 | 36.14 | −2.43% | 1.05 M |
| 8 sep 2026 | 36.68 | 37.16 | 36.10 | 37.04 | +0.60% | 1.9 M |
| 4 sep 2026 | 36.69 | 37.12 | 36.38 | 36.82 | −1.26% | 1.04 M |
| 3 sep 2026 | 37.23 | 37.71 | 36.44 | 37.29 | +0.97% | 820,257.054 |
| 2 sep 2026 | 36.66 | 37.11 | 36.32 | 36.93 | −0.08% | 1.01 M |
| 1 sep 2026 | 37.51 | 37.52 | 36.80 | 36.96 | −1.44% | 963,618.771 |
| 31 ago 2026 | 38.04 | 38.59 | 37.47 | 37.50 | −1.39% | 1.25 M |
| 28 ago 2026 | 37.75 | 38.38 | 37.72 | 38.03 | −0.42% | 1.12 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.