XNYS
Datos históricos de Kirby Corporation
Kirby Corporation · KEX
$136.25
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:43:49 UTC
- Variación en el periodo
- +67.18%
- Máximo
- US$157.69
- 30 de abril de 2026
- Mínimo
- US$79.81
- 13 de octubre de 2025
- Volumen medio diario
- 0.68 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 | 137.94 | 138.91 | 135.94 | 136.25 | −1.35% | 445,114.471 |
| 8 oct 2026 | 136.10 | 139.04 | 136.10 | 138.11 | +0.55% | 356,720.698 |
| 7 oct 2026 | 137.36 | 138.67 | 135.47 | 137.36 | −0.82% | 417,383.755 |
| 6 oct 2026 | 140.74 | 141.17 | 137.11 | 138.50 | −0.97% | 653,945.107 |
| 5 oct 2026 | 137.97 | 140.72 | 136.58 | 139.85 | +1.44% | 626,121.91 |
| 2 oct 2026 | 133.91 | 139.15 | 131.80 | 137.87 | +3.30% | 503,447.671 |
| 1 oct 2026 | 131.08 | 134.61 | 131.08 | 133.46 | +1.68% | 395,239.565 |
| 30 sep 2026 | 132.32 | 132.32 | 129.99 | 131.25 | −0.52% | 461,072.737 |
| 29 sep 2026 | 130.82 | 132.34 | 130.13 | 131.94 | +0.27% | 505,636.544 |
| 28 sep 2026 | 129.28 | 132.45 | 127.62 | 131.59 | +2.10% | 506,150.71 |
| 25 sep 2026 | 129.38 | 131.00 | 127.66 | 128.88 | −1.10% | 544,535.656 |
| 24 sep 2026 | 129.80 | 132.26 | 129.47 | 130.31 | +0.21% | 411,545.486 |
| 23 sep 2026 | 132.73 | 134.07 | 129.92 | 130.04 | −1.83% | 758,779.561 |
| 22 sep 2026 | 135.42 | 136.72 | 132.15 | 132.47 | −2.33% | 541,103.254 |
| 21 sep 2026 | 138.29 | 138.29 | 135.25 | 135.63 | −1.97% | 417,642.98 |
| 18 sep 2026 | 137.85 | 138.40 | 136.96 | 138.35 | −0.03% | 584,750.053 |
| 17 sep 2026 | 137.96 | 139.75 | 135.68 | 138.39 | +1.06% | 350,639.508 |
| 16 sep 2026 | 137.79 | 139.30 | 135.38 | 136.94 | −1.45% | 384,552.631 |
| 15 sep 2026 | 138.85 | 140.83 | 138.28 | 138.96 | +0.34% | 422,477.381 |
| 14 sep 2026 | 138.13 | 138.90 | 135.22 | 138.49 | −0.67% | 432,570.172 |
| 11 sep 2026 | 139.60 | 140.21 | 137.92 | 139.42 | +0.60% | 419,639.295 |
| 10 sep 2026 | 138.01 | 139.62 | 137.54 | 138.59 | +0.01% | 296,879.302 |
| 9 sep 2026 | 138.97 | 139.59 | 137.72 | 138.57 | +0.41% | 373,525.005 |
| 8 sep 2026 | 141.33 | 141.33 | 137.99 | 138.00 | −1.97% | 455,111.688 |
| 4 sep 2026 | 142.58 | 143.13 | 139.26 | 140.77 | −1.74% | 418,015.085 |
| 3 sep 2026 | 142.22 | 143.57 | 141.88 | 143.27 | +1.17% | 332,239.362 |
| 2 sep 2026 | 140.29 | 142.33 | 139.33 | 141.62 | +0.48% | 301,973.684 |
| 1 sep 2026 | 141.65 | 143.50 | 138.98 | 140.95 | −0.64% | 372,395.487 |
| 31 ago 2026 | 139.86 | 142.10 | 138.16 | 141.86 | +2.01% | 414,225.277 |
| 28 ago 2026 | 140.52 | 140.86 | 138.45 | 139.06 | −0.57% | 349,199.029 |
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.