XNAS
Datos históricos de Keel Infrastructure Corp.
Keel Infrastructure Corp. · KEEL
$3.08
▼ -0.01 (-0.16%)
Última operación · 10/10/2026, 17:43:00 UTC
- Variación en el periodo
- +41.2%
- Máximo
- US$7.37
- 22 de junio de 2026
- Mínimo
- US$2.00
- 6 de abril de 2026
- Volumen medio diario
- 38.7 M
Del 6 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.23 | 3.23 | 3.02 | 3.05 | −3.17% | 29.19 M |
| 8 oct 2026 | 3.27 | 3.28 | 3.06 | 3.15 | −5.41% | 31.35 M |
| 7 oct 2026 | 3.34 | 3.39 | 3.28 | 3.33 | −4.03% | 28.52 M |
| 6 oct 2026 | 3.51 | 3.54 | 3.39 | 3.47 | +0.58% | 23.05 M |
| 5 oct 2026 | 3.60 | 3.63 | 3.37 | 3.45 | −4.70% | 27.53 M |
| 2 oct 2026 | 3.58 | 3.75 | 3.53 | 3.62 | +5.23% | 24.85 M |
| 1 oct 2026 | 3.54 | 3.55 | 3.37 | 3.44 | −2.55% | 25.26 M |
| 30 sep 2026 | 3.71 | 3.72 | 3.52 | 3.53 | −1.40% | 19.94 M |
| 29 sep 2026 | 3.67 | 3.70 | 3.55 | 3.58 | −0.56% | 17.32 M |
| 28 sep 2026 | 3.74 | 3.81 | 3.59 | 3.60 | −5.26% | 20.28 M |
| 25 sep 2026 | 3.97 | 4.00 | 3.73 | 3.80 | −2.56% | 19.08 M |
| 24 sep 2026 | 3.91 | 4.07 | 3.82 | 3.90 | −2.74% | 24.36 M |
| 23 sep 2026 | 4.14 | 4.17 | 3.99 | 4.01 | −3.37% | 23.76 M |
| 22 sep 2026 | 4.00 | 4.23 | 3.97 | 4.15 | +1.97% | 34.13 M |
| 21 sep 2026 | 4.18 | 4.19 | 4.02 | 4.07 | +1.50% | 36.29 M |
| 18 sep 2026 | 3.73 | 4.09 | 3.64 | 4.01 | +11.08% | 67.83 M |
| 17 sep 2026 | 3.62 | 3.75 | 3.48 | 3.61 | +6.18% | 43.52 M |
| 16 sep 2026 | 3.34 | 3.51 | 3.30 | 3.40 | +3.66% | 37.46 M |
| 15 sep 2026 | 3.42 | 3.44 | 3.24 | 3.28 | −4.93% | 22.4 M |
| 14 sep 2026 | 3.30 | 3.53 | 3.28 | 3.45 | −3.36% | 27.45 M |
| 11 sep 2026 | 3.48 | 3.72 | 3.47 | 3.57 | +3.78% | 27.37 M |
| 10 sep 2026 | 3.58 | 3.63 | 3.44 | 3.44 | −7.28% | 26.62 M |
| 9 sep 2026 | 3.72 | 3.86 | 3.63 | 3.71 | −0.54% | 32.71 M |
| 8 sep 2026 | 3.54 | 3.90 | 3.52 | 3.73 | +7.49% | 43.93 M |
| 4 sep 2026 | 3.30 | 3.48 | 3.30 | 3.47 | +3.58% | 31.85 M |
| 3 sep 2026 | 3.15 | 3.39 | 3.07 | 3.35 | +7.72% | 37.23 M |
| 2 sep 2026 | 3.03 | 3.17 | 2.99 | 3.11 | +1.30% | 26.49 M |
| 1 sep 2026 | 3.04 | 3.16 | 3.01 | 3.07 | −2.54% | 22.71 M |
| 31 ago 2026 | 3.20 | 3.22 | 3.09 | 3.15 | −2.17% | 43.94 M |
| 28 ago 2026 | 3.41 | 3.43 | 3.17 | 3.22 | −8.26% | 43.85 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.