XNAS
Datos históricos de Kewaunee Scientific Corporation
Kewaunee Scientific Corporation · KEQU
$32.94
▲ +0.39 (+1.14%)
Última operación · 10/10/2026, 17:31:08 UTC
- Variación en el periodo
- −18.64%
- Máximo
- US$46.57
- 24 de octubre de 2025
- Mínimo
- US$32.00
- 10 de septiembre de 2026
- Volumen medio diario
- 0.01 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 | 33.45 | 33.79 | 33.09 | 33.79 | −0.09% | 1,692.1 |
| 8 oct 2026 | 33.36 | 34.18 | 33.36 | 33.82 | −0.06% | 5,486.06 |
| 7 oct 2026 | 34.20 | 34.21 | 33.84 | 33.84 | +0.36% | 3,128 |
| 6 oct 2026 | 34.33 | 34.33 | 33.66 | 33.72 | −0.30% | 12,641 |
| 5 oct 2026 | 34.45 | 34.45 | 33.81 | 33.82 | −1.00% | 7,584 |
| 2 oct 2026 | 34.33 | 34.34 | 34.16 | 34.16 | +0.74% | 948 |
| 1 oct 2026 | 33.90 | 33.98 | 33.90 | 33.91 | −1.57% | 2,416 |
| 30 sep 2026 | 33.82 | 34.45 | 33.82 | 34.45 | +1.32% | 758.048 |
| 29 sep 2026 | 34.35 | 34.35 | 34.00 | 34.00 | −0.06% | 2,324 |
| 28 sep 2026 | 34.17 | 34.17 | 34.02 | 34.02 | 0.00% | 1,264.3 |
| 25 sep 2026 | 34.02 | 34.03 | 34.02 | 34.02 | −0.76% | 767 |
| 24 sep 2026 | 34.10 | 34.33 | 34.03 | 34.28 | +0.73% | 1,946 |
| 23 sep 2026 | 34.01 | 34.72 | 34.01 | 34.03 | −0.21% | 15,343 |
| 22 sep 2026 | 34.10 | 34.10 | 34.10 | 34.10 | −1.64% | 524 |
| 21 sep 2026 | 34.26 | 35.29 | 34.01 | 34.67 | +1.64% | 6,314 |
| 18 sep 2026 | 34.60 | 35.50 | 34.01 | 34.11 | −5.54% | 28,762 |
| 17 sep 2026 | 35.60 | 36.11 | 34.89 | 36.11 | +1.58% | 1,792.24 |
| 16 sep 2026 | 36.97 | 36.97 | 35.55 | 35.55 | +0.82% | 544 |
| 15 sep 2026 | 35.31 | 36.24 | 35.26 | 35.26 | +0.60% | 1,703 |
| 14 sep 2026 | 34.39 | 35.91 | 34.01 | 35.05 | +1.74% | 3,361.764 |
| 11 sep 2026 | 35.24 | 35.24 | 34.20 | 34.45 | −0.25% | 1,447 |
| 10 sep 2026 | 34.00 | 34.84 | 32.00 | 34.54 | −1.41% | 12,430.24 |
| 9 sep 2026 | 36.01 | 37.73 | 35.03 | 35.03 | −2.72% | 5,099 |
| 8 sep 2026 | 37.73 | 37.73 | 36.01 | 36.01 | −2.65% | 1,554.5 |
| 4 sep 2026 | 36.91 | 36.99 | 36.91 | 36.99 | +0.52% | 1,077 |
| 3 sep 2026 | 36.80 | 36.80 | 36.80 | 36.80 | +1.35% | 897 |
| 2 sep 2026 | 37.67 | 37.67 | 36.25 | 36.31 | −3.61% | 7,721 |
| 1 sep 2026 | 37.84 | 37.84 | 37.67 | 37.67 | 0.00% | 2,479.245 |
| 31 ago 2026 | 37.67 | 37.67 | 37.67 | 37.67 | −0.29% | 361.976 |
| 28 ago 2026 | 37.84 | 37.84 | 37.67 | 37.78 | −0.50% | 1,733 |
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.