XNYS
Datos históricos de Kimco Realty Corporation
Kimco Realty Corporation · KIM
$22.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:06 UTC
- Variación en el periodo
- +6.64%
- Máximo
- US$26.65
- 28 de julio de 2026
- Mínimo
- US$19.76
- 8 de diciembre de 2025
- Volumen medio diario
- 5.12 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 | 22.07 | 22.24 | 22.01 | 22.16 | +0.32% | 3.44 M |
| 8 oct 2026 | 21.88 | 22.15 | 21.74 | 22.09 | +1.10% | 5.16 M |
| 7 oct 2026 | 22.15 | 22.15 | 21.84 | 21.85 | −1.31% | 4.61 M |
| 6 oct 2026 | 22.00 | 22.23 | 22.00 | 22.14 | +0.50% | 4.58 M |
| 5 oct 2026 | 22.22 | 22.31 | 22.02 | 22.03 | −0.94% | 5.01 M |
| 2 oct 2026 | 22.31 | 22.46 | 22.17 | 22.24 | +0.14% | 4.52 M |
| 1 oct 2026 | 22.13 | 22.24 | 21.86 | 22.21 | 0.00% | 6.01 M |
| 30 sep 2026 | 22.51 | 22.52 | 22.20 | 22.21 | −0.94% | 5.01 M |
| 29 sep 2026 | 22.44 | 22.55 | 22.22 | 22.42 | −0.31% | 3.87 M |
| 28 sep 2026 | 22.45 | 22.63 | 22.35 | 22.49 | +0.22% | 5.31 M |
| 25 sep 2026 | 22.31 | 22.45 | 22.07 | 22.44 | +0.85% | 3.94 M |
| 24 sep 2026 | 22.25 | 22.34 | 22.08 | 22.25 | +0.18% | 4.04 M |
| 23 sep 2026 | 22.44 | 22.45 | 22.17 | 22.21 | −1.51% | 6.29 M |
| 22 sep 2026 | 22.63 | 22.63 | 22.46 | 22.55 | +0.04% | 4.19 M |
| 21 sep 2026 | 22.53 | 22.57 | 22.39 | 22.54 | +0.04% | 3.76 M |
| 18 sep 2026 | 22.47 | 22.63 | 22.42 | 22.53 | −0.18% | 9.21 M |
| 17 sep 2026 | 22.67 | 22.73 | 22.50 | 22.57 | −0.09% | 5.3 M |
| 16 sep 2026 | 22.94 | 23.14 | 22.38 | 22.59 | −1.74% | 6.28 M |
| 15 sep 2026 | 23.21 | 23.21 | 22.94 | 22.99 | −0.99% | 6.36 M |
| 14 sep 2026 | 23.34 | 23.58 | 23.11 | 23.22 | +0.13% | 4.08 M |
| 11 sep 2026 | 23.43 | 23.43 | 23.15 | 23.19 | −0.43% | 13 M |
| 10 sep 2026 | 23.67 | 23.72 | 23.15 | 23.29 | −1.19% | 5.6 M |
| 9 sep 2026 | 23.75 | 23.78 | 23.47 | 23.57 | −0.80% | 4.97 M |
| 8 sep 2026 | 23.53 | 23.86 | 23.53 | 23.76 | +0.68% | 6.12 M |
| 4 sep 2026 | 23.58 | 24.04 | 23.50 | 23.60 | −1.34% | 6 M |
| 3 sep 2026 | 24.24 | 24.26 | 23.91 | 23.92 | −0.66% | 3.82 M |
| 2 sep 2026 | 24.23 | 24.25 | 23.95 | 24.08 | −0.17% | 4.68 M |
| 1 sep 2026 | 23.83 | 24.12 | 23.77 | 24.12 | +1.73% | 5.99 M |
| 31 ago 2026 | 23.73 | 23.76 | 23.60 | 23.71 | −0.29% | 10.95 M |
| 28 ago 2026 | 23.95 | 23.96 | 23.77 | 23.78 | −0.13% | 3.93 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.