XNYS
Datos históricos de KKR & Co. Inc.
KKR & Co. Inc. · KKR
$90.51
▼ -0.44 (-0.49%)
Última operación · 10/10/2026, 17:41:58 UTC
- Variación en el periodo
- −22.81%
- Máximo
- US$144.84
- 11 de diciembre de 2025
- Mínimo
- US$82.67
- 12 de marzo de 2026
- Volumen medio diario
- 5.3 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 | 90.43 | 92.61 | 89.48 | 90.95 | +1.55% | 4.35 M |
| 8 oct 2026 | 88.01 | 89.62 | 88.01 | 89.56 | −0.12% | 6.52 M |
| 7 oct 2026 | 89.53 | 90.25 | 88.32 | 89.67 | −1.10% | 4.65 M |
| 6 oct 2026 | 90.20 | 91.63 | 89.78 | 90.67 | +0.79% | 4.8 M |
| 5 oct 2026 | 90.00 | 90.55 | 88.55 | 89.96 | −0.37% | 4.91 M |
| 2 oct 2026 | 91.71 | 93.35 | 90.25 | 90.29 | −1.04% | 4.75 M |
| 1 oct 2026 | 92.08 | 93.10 | 89.19 | 91.24 | −0.07% | 6.52 M |
| 30 sep 2026 | 93.11 | 93.27 | 91.18 | 91.30 | −2.02% | 5.01 M |
| 29 sep 2026 | 93.78 | 94.10 | 92.15 | 93.18 | −0.06% | 3.67 M |
| 28 sep 2026 | 95.34 | 95.68 | 92.70 | 93.24 | −3.55% | 6.01 M |
| 25 sep 2026 | 96.05 | 97.39 | 95.50 | 96.67 | +1.08% | 3.28 M |
| 24 sep 2026 | 96.85 | 97.59 | 93.96 | 95.64 | −1.62% | 3.55 M |
| 23 sep 2026 | 97.46 | 98.37 | 96.51 | 97.21 | −1.25% | 4.13 M |
| 22 sep 2026 | 101.77 | 102.23 | 98.34 | 98.44 | −2.37% | 3.47 M |
| 21 sep 2026 | 100.29 | 101.10 | 98.85 | 100.83 | +2.04% | 2.89 M |
| 18 sep 2026 | 97.51 | 99.24 | 96.85 | 98.81 | +0.63% | 5.15 M |
| 17 sep 2026 | 98.61 | 100.02 | 98.15 | 98.19 | +1.39% | 3.18 M |
| 16 sep 2026 | 100.21 | 100.30 | 95.11 | 96.84 | −3.16% | 4.05 M |
| 15 sep 2026 | 101.76 | 102.79 | 99.71 | 100.00 | −2.22% | 3.76 M |
| 14 sep 2026 | 100.48 | 102.32 | 100.38 | 102.27 | +1.18% | 3.27 M |
| 11 sep 2026 | 103.00 | 103.64 | 100.85 | 101.08 | +0.21% | 2.64 M |
| 10 sep 2026 | 103.00 | 103.82 | 99.78 | 100.87 | −3.09% | 4.25 M |
| 9 sep 2026 | 105.49 | 105.93 | 102.88 | 104.09 | −1.55% | 4.41 M |
| 8 sep 2026 | 106.55 | 108.27 | 105.46 | 105.73 | −1.86% | 3.45 M |
| 4 sep 2026 | 108.37 | 109.38 | 106.77 | 107.73 | −1.85% | 3.72 M |
| 3 sep 2026 | 107.17 | 110.89 | 106.81 | 109.76 | +3.13% | 4.19 M |
| 2 sep 2026 | 106.22 | 109.08 | 105.50 | 106.43 | +0.02% | 4.37 M |
| 1 sep 2026 | 108.06 | 109.37 | 105.75 | 106.41 | −3.02% | 4.09 M |
| 31 ago 2026 | 109.25 | 111.00 | 108.40 | 109.72 | +0.96% | 3.88 M |
| 28 ago 2026 | 109.82 | 111.64 | 108.62 | 108.68 | −0.59% | 2.42 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.