XNAS
Datos históricos de Kimball Electronics, Inc.
Kimball Electronics, Inc. · KE
$28.71
▲ +0.03 (+0.11%)
Última operación · 10/10/2026, 23:53:57 UTC
- Variación en el periodo
- +1.13%
- Máximo
- US$32.00
- 15 de enero de 2026
- Mínimo
- US$21.01
- 9 de marzo de 2026
- Volumen medio diario
- 0.18 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 | 28.87 | 29.14 | 28.53 | 28.68 | −0.38% | 195,229.595 |
| 8 oct 2026 | 28.79 | 29.10 | 28.32 | 28.79 | −0.96% | 275,235.338 |
| 7 oct 2026 | 28.36 | 29.20 | 28.25 | 29.07 | +0.92% | 264,516.517 |
| 6 oct 2026 | 28.52 | 28.99 | 28.32 | 28.81 | +2.04% | 192,634.461 |
| 5 oct 2026 | 28.58 | 29.01 | 28.16 | 28.23 | −1.95% | 183,959.286 |
| 2 oct 2026 | 28.88 | 28.99 | 28.29 | 28.79 | +1.70% | 173,070.241 |
| 1 oct 2026 | 27.43 | 28.58 | 27.21 | 28.31 | +3.59% | 219,144.67 |
| 30 sep 2026 | 27.76 | 27.76 | 26.99 | 27.33 | −1.37% | 150,465.136 |
| 29 sep 2026 | 27.66 | 27.75 | 27.00 | 27.71 | +0.65% | 153,728.974 |
| 28 sep 2026 | 27.27 | 27.78 | 26.77 | 27.53 | +0.95% | 191,662.257 |
| 25 sep 2026 | 27.65 | 28.42 | 27.24 | 27.27 | −0.76% | 145,353.323 |
| 24 sep 2026 | 26.87 | 27.63 | 26.84 | 27.48 | +1.33% | 177,494.005 |
| 23 sep 2026 | 26.49 | 27.24 | 26.05 | 27.12 | +1.73% | 216,321.869 |
| 22 sep 2026 | 25.70 | 26.71 | 25.59 | 26.66 | +3.98% | 186,099.67 |
| 21 sep 2026 | 25.03 | 25.79 | 24.54 | 25.64 | +4.02% | 143,162.117 |
| 18 sep 2026 | 24.93 | 25.11 | 24.58 | 24.65 | −1.56% | 532,591.459 |
| 17 sep 2026 | 25.26 | 25.31 | 24.79 | 25.04 | +1.05% | 186,449.826 |
| 16 sep 2026 | 24.30 | 24.87 | 24.26 | 24.78 | +2.78% | 165,479.361 |
| 15 sep 2026 | 24.08 | 24.92 | 23.92 | 24.11 | +0.67% | 123,199.98 |
| 14 sep 2026 | 25.48 | 25.80 | 23.90 | 23.95 | −8.48% | 170,694.362 |
| 11 sep 2026 | 25.11 | 26.22 | 24.28 | 26.17 | +5.27% | 176,982.795 |
| 10 sep 2026 | 24.84 | 25.31 | 24.74 | 24.86 | −0.72% | 160,220.051 |
| 9 sep 2026 | 24.94 | 25.37 | 24.59 | 25.04 | −0.52% | 137,866.032 |
| 8 sep 2026 | 25.07 | 25.45 | 24.88 | 25.17 | +0.56% | 178,338.63 |
| 4 sep 2026 | 24.41 | 25.06 | 24.41 | 25.03 | +2.41% | 190,597.362 |
| 3 sep 2026 | 24.34 | 24.50 | 23.80 | 24.44 | +0.95% | 159,516.511 |
| 2 sep 2026 | 23.87 | 24.37 | 23.76 | 24.21 | +1.30% | 170,296.55 |
| 1 sep 2026 | 23.34 | 24.04 | 23.25 | 23.90 | +1.19% | 236,805.712 |
| 31 ago 2026 | 23.42 | 24.00 | 23.15 | 23.62 | +0.68% | 202,546.114 |
| 28 ago 2026 | 24.01 | 24.14 | 23.39 | 23.46 | −2.62% | 166,216.504 |
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.