XNYS
Datos históricos de Korn Ferry
Korn Ferry · KFY
$71.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:34 UTC
- Variación en el periodo
- +5.51%
- Máximo
- US$87.51
- 28 de agosto de 2026
- Mínimo
- US$58.95
- 24 de febrero de 2026
- Volumen medio diario
- 0.51 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 | 72.82 | 72.92 | 71.40 | 71.66 | −1.74% | 341,444.993 |
| 8 oct 2026 | 70.85 | 73.16 | 70.46 | 72.93 | +3.40% | 670,299.328 |
| 7 oct 2026 | 70.82 | 71.27 | 70.47 | 70.53 | −0.75% | 386,090.253 |
| 6 oct 2026 | 72.01 | 72.04 | 70.64 | 71.06 | −0.91% | 371,016.319 |
| 5 oct 2026 | 72.01 | 72.77 | 71.53 | 71.71 | −0.29% | 817,725.139 |
| 2 oct 2026 | 72.60 | 73.27 | 71.60 | 71.92 | −0.62% | 611,582.77 |
| 1 oct 2026 | 71.86 | 73.91 | 71.86 | 72.37 | +1.09% | 674,798.188 |
| 30 sep 2026 | 71.87 | 72.25 | 71.32 | 71.59 | −0.54% | 765,865.379 |
| 29 sep 2026 | 71.02 | 72.06 | 70.26 | 71.98 | +0.94% | 960,576.938 |
| 28 sep 2026 | 71.12 | 72.31 | 70.58 | 71.31 | −0.59% | 563,918.897 |
| 25 sep 2026 | 71.38 | 72.09 | 70.96 | 71.73 | −0.37% | 611,449.068 |
| 24 sep 2026 | 74.00 | 74.43 | 70.57 | 72.00 | −2.65% | 978,158.204 |
| 23 sep 2026 | 75.42 | 75.43 | 73.91 | 73.96 | −2.50% | 562,001.985 |
| 22 sep 2026 | 77.11 | 77.11 | 75.08 | 75.86 | −1.19% | 352,189.399 |
| 21 sep 2026 | 77.37 | 77.37 | 76.46 | 76.77 | −0.01% | 359,113.773 |
| 18 sep 2026 | 77.22 | 77.22 | 76.07 | 76.78 | −0.44% | 1.79 M |
| 17 sep 2026 | 77.50 | 77.62 | 76.11 | 77.12 | −0.40% | 352,074.745 |
| 16 sep 2026 | 77.38 | 78.40 | 76.94 | 77.43 | −0.53% | 419,902.725 |
| 15 sep 2026 | 77.73 | 78.32 | 77.36 | 77.84 | −0.69% | 654,585.213 |
| 14 sep 2026 | 79.06 | 79.58 | 77.81 | 78.38 | +1.02% | 684,298.775 |
| 11 sep 2026 | 78.32 | 79.03 | 77.17 | 77.59 | −0.70% | 510,914.176 |
| 10 sep 2026 | 79.54 | 81.50 | 77.53 | 78.14 | −3.69% | 603,030.654 |
| 9 sep 2026 | 80.44 | 82.00 | 76.63 | 81.13 | −1.11% | 863,749.616 |
| 8 sep 2026 | 84.71 | 84.71 | 81.54 | 82.04 | −3.88% | 516,908.923 |
| 4 sep 2026 | 84.09 | 85.68 | 83.17 | 85.35 | −0.28% | 621,684.471 |
| 3 sep 2026 | 84.76 | 86.23 | 83.90 | 85.59 | +2.39% | 418,962.293 |
| 2 sep 2026 | 84.34 | 85.04 | 83.28 | 83.59 | −1.25% | 427,312.799 |
| 1 sep 2026 | 85.58 | 86.40 | 83.97 | 84.65 | −1.05% | 332,862.514 |
| 31 ago 2026 | 86.11 | 86.25 | 84.88 | 85.55 | −0.85% | 417,599.607 |
| 28 ago 2026 | 86.10 | 87.51 | 85.72 | 86.28 | +1.93% | 532,599.87 |
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.