XNAS
Datos históricos de Kestrel Group Ltd
Kestrel Group Ltd · KG
$4.53
▲ +0.19 (+4.47%)
Última operación · 7/11/2026, 9:21:50 UTC
- Variación en el periodo
- −76.48%
- Máximo
- US$18.56
- 10 de noviembre de 2025
- Mínimo
- US$3.84
- 30 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de noviembre de 2025 al 6 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 nov 2026 | 3.89 | 4.45 | 3.89 | 4.34 | +4.71% | 7,061.866 |
| 5 nov 2026 | 4.12 | 4.20 | 4.11 | 4.14 | −3.50% | 15,075.736 |
| 4 nov 2026 | 4.29 | 4.29 | 4.29 | 4.29 | +1.66% | 417 |
| 3 nov 2026 | 4.24 | 4.35 | 4.21 | 4.22 | −2.09% | 6,501.762 |
| 2 nov 2026 | 4.09 | 4.31 | 4.09 | 4.31 | +7.48% | 6,829 |
| 30 oct 2026 | 3.97 | 4.08 | 3.84 | 4.01 | −3.61% | 3,064 |
| 29 oct 2026 | 4.20 | 4.40 | 4.00 | 4.16 | −1.19% | 38,325.086 |
| 28 oct 2026 | 4.60 | 4.61 | 4.21 | 4.21 | −9.95% | 13,649.695 |
| 27 oct 2026 | 5.35 | 5.44 | 4.68 | 4.68 | −8.69% | 24,753 |
| 26 oct 2026 | 4.91 | 5.19 | 4.71 | 5.12 | +5.35% | 30,728 |
| 23 oct 2026 | 4.88 | 5.00 | 4.82 | 4.86 | −1.82% | 4,430 |
| 22 oct 2026 | 4.92 | 5.26 | 4.92 | 4.95 | +1.02% | 9,116.63 |
| 21 oct 2026 | 5.01 | 5.30 | 4.83 | 4.90 | −2.20% | 15,048.721 |
| 20 oct 2026 | 4.47 | 5.50 | 4.47 | 5.01 | +12.97% | 19,612.5 |
| 19 oct 2026 | 4.74 | 4.74 | 4.42 | 4.44 | −3.65% | 3,734 |
| 16 oct 2026 | 4.46 | 5.01 | 4.41 | 4.60 | −0.36% | 15,251.03 |
| 15 oct 2026 | 4.36 | 4.88 | 4.32 | 4.62 | +1.32% | 13,507.427 |
| 14 oct 2026 | 4.55 | 4.56 | 4.31 | 4.56 | −2.77% | 5,360 |
| 13 oct 2026 | 4.62 | 4.80 | 4.50 | 4.69 | −0.42% | 3,878 |
| 12 oct 2026 | 4.80 | 4.99 | 4.71 | 4.71 | −4.07% | 14,555 |
| 9 oct 2026 | 5.22 | 5.22 | 4.91 | 4.91 | −2.96% | 6,452.333 |
| 8 oct 2026 | 5.00 | 5.15 | 4.94 | 5.06 | 0.00% | 13,770.103 |
| 7 oct 2026 | 5.27 | 5.44 | 4.95 | 5.06 | −5.07% | 17,768.116 |
| 6 oct 2026 | 5.07 | 5.59 | 4.85 | 5.33 | +8.55% | 51,205.532 |
| 5 oct 2026 | 5.15 | 5.15 | 4.81 | 4.91 | −6.30% | 12,794.82 |
| 2 oct 2026 | 5.24 | 5.24 | 4.68 | 5.24 | +5.43% | 19,298.309 |
| 1 oct 2026 | 5.27 | 5.27 | 4.97 | 4.97 | −6.40% | 5,919.026 |
| 30 sep 2026 | 5.25 | 5.44 | 5.25 | 5.31 | +0.57% | 1,256.845 |
| 29 sep 2026 | 5.21 | 5.42 | 5.21 | 5.28 | +2.92% | 7,414.222 |
| 28 sep 2026 | 5.54 | 5.54 | 4.82 | 5.13 | +1.79% | 24,450.103 |
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.