XNAS
Datos históricos de Kingstone Companies, Inc.
Kingstone Companies, Inc. · KINS
$18.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:08 UTC
- Variación en el periodo
- +28.94%
- Máximo
- US$20.90
- 6 de agosto de 2026
- Mínimo
- US$13.83
- 12 de mayo de 2026
- Volumen medio diario
- 0.12 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 | 19.16 | 19.21 | 18.41 | 18.49 | −2.89% | 75,974.783 |
| 8 oct 2026 | 18.57 | 19.07 | 18.57 | 19.04 | +2.48% | 44,426.157 |
| 7 oct 2026 | 18.35 | 18.72 | 18.34 | 18.58 | +0.49% | 41,444.834 |
| 6 oct 2026 | 18.62 | 18.78 | 18.46 | 18.49 | −0.32% | 35,390.036 |
| 5 oct 2026 | 18.52 | 18.91 | 18.41 | 18.55 | +0.27% | 75,867.851 |
| 2 oct 2026 | 18.20 | 18.57 | 18.17 | 18.50 | +1.98% | 68,124.694 |
| 1 oct 2026 | 17.57 | 18.17 | 17.40 | 18.14 | +3.19% | 84,964.475 |
| 30 sep 2026 | 17.98 | 17.98 | 17.53 | 17.58 | −1.62% | 86,189.926 |
| 29 sep 2026 | 17.94 | 18.04 | 17.66 | 17.87 | −0.61% | 76,096.512 |
| 28 sep 2026 | 18.35 | 18.35 | 17.95 | 17.98 | −1.48% | 86,498.396 |
| 25 sep 2026 | 18.25 | 18.46 | 18.13 | 18.25 | −0.27% | 69,968.765 |
| 24 sep 2026 | 18.72 | 18.98 | 18.14 | 18.30 | −1.45% | 88,903.02 |
| 23 sep 2026 | 19.04 | 19.18 | 18.51 | 18.57 | −2.42% | 97,063.973 |
| 22 sep 2026 | 19.32 | 19.32 | 18.78 | 19.03 | −0.78% | 104,345.844 |
| 21 sep 2026 | 19.18 | 19.42 | 19.14 | 19.18 | +0.37% | 69,747.046 |
| 18 sep 2026 | 19.60 | 19.60 | 18.96 | 19.11 | −4.16% | 144,585.181 |
| 17 sep 2026 | 19.50 | 20.11 | 19.23 | 19.94 | +2.78% | 426,444.361 |
| 16 sep 2026 | 19.62 | 19.72 | 19.26 | 19.40 | −1.02% | 57,929.743 |
| 15 sep 2026 | 19.73 | 19.73 | 19.42 | 19.60 | −0.66% | 56,020.307 |
| 14 sep 2026 | 19.31 | 19.90 | 19.31 | 19.73 | +2.65% | 62,456.987 |
| 11 sep 2026 | 19.30 | 19.48 | 19.02 | 19.22 | −0.16% | 101,972.732 |
| 10 sep 2026 | 19.35 | 19.67 | 19.08 | 19.25 | −0.47% | 47,483.975 |
| 9 sep 2026 | 19.50 | 19.58 | 19.18 | 19.34 | −1.48% | 97,769.589 |
| 8 sep 2026 | 19.91 | 19.95 | 19.61 | 19.63 | −1.65% | 50,963.326 |
| 4 sep 2026 | 20.13 | 20.22 | 19.87 | 19.96 | −1.29% | 46,218.069 |
| 3 sep 2026 | 19.95 | 20.26 | 19.95 | 20.22 | +1.86% | 84,425.687 |
| 2 sep 2026 | 19.62 | 20.02 | 19.50 | 19.85 | +1.28% | 108,819.165 |
| 1 sep 2026 | 19.65 | 19.76 | 19.48 | 19.60 | −0.25% | 52,836.171 |
| 31 ago 2026 | 20.06 | 20.39 | 19.54 | 19.65 | −1.75% | 127,132.1 |
| 28 ago 2026 | 20.22 | 20.34 | 19.95 | 20.00 | −0.45% | 64,361.223 |
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.