XNYS
Datos históricos de Klarna Group plc
Klarna Group plc · KLAR
$14.08
▲ +0.02 (+0.14%)
Última operación · 10/10/2026, 17:41:52 UTC
- Variación en el periodo
- −63.75%
- Máximo
- US$41.64
- 10 de octubre de 2025
- Mínimo
- US$12.06
- 30 de marzo de 2026
- Volumen medio diario
- 5.04 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 | 13.63 | 14.09 | 13.49 | 14.06 | +4.46% | 7.48 M |
| 8 oct 2026 | 13.20 | 13.49 | 13.03 | 13.46 | +1.58% | 4.68 M |
| 7 oct 2026 | 13.05 | 13.33 | 12.95 | 13.25 | 0.00% | 4.1 M |
| 6 oct 2026 | 13.12 | 13.38 | 13.01 | 13.25 | +1.22% | 5.02 M |
| 5 oct 2026 | 12.53 | 13.26 | 12.50 | 13.09 | +4.64% | 5.77 M |
| 2 oct 2026 | 12.63 | 12.70 | 12.37 | 12.51 | +0.48% | 4.99 M |
| 1 oct 2026 | 12.48 | 12.65 | 12.32 | 12.45 | +0.48% | 4.03 M |
| 30 sep 2026 | 12.37 | 12.54 | 12.31 | 12.39 | +0.24% | 4.03 M |
| 29 sep 2026 | 12.50 | 12.50 | 12.28 | 12.36 | −0.40% | 4.23 M |
| 28 sep 2026 | 12.62 | 12.68 | 12.31 | 12.41 | −3.05% | 4.5 M |
| 25 sep 2026 | 12.88 | 12.93 | 12.61 | 12.80 | −0.54% | 4.25 M |
| 24 sep 2026 | 12.94 | 13.12 | 12.40 | 12.87 | −0.54% | 14.24 M |
| 23 sep 2026 | 13.57 | 13.60 | 12.85 | 12.94 | −5.34% | 7.58 M |
| 22 sep 2026 | 13.90 | 14.03 | 13.43 | 13.67 | −0.07% | 7.66 M |
| 21 sep 2026 | 14.00 | 14.08 | 13.64 | 13.68 | −0.87% | 4.9 M |
| 18 sep 2026 | 13.99 | 14.02 | 13.73 | 13.80 | −1.00% | 4.05 M |
| 17 sep 2026 | 14.22 | 14.29 | 13.94 | 13.94 | −0.43% | 3.7 M |
| 16 sep 2026 | 14.07 | 14.20 | 13.90 | 14.00 | −0.78% | 4.59 M |
| 15 sep 2026 | 14.21 | 14.34 | 13.97 | 14.11 | −0.98% | 3.17 M |
| 14 sep 2026 | 13.84 | 14.39 | 13.84 | 14.25 | +3.04% | 5.15 M |
| 11 sep 2026 | 13.95 | 13.99 | 13.74 | 13.83 | +0.22% | 5.29 M |
| 10 sep 2026 | 13.75 | 13.88 | 13.47 | 13.80 | −0.58% | 6.35 M |
| 9 sep 2026 | 14.13 | 14.22 | 13.87 | 13.88 | −2.66% | 5.13 M |
| 8 sep 2026 | 14.32 | 14.42 | 14.17 | 14.26 | −1.04% | 4.65 M |
| 4 sep 2026 | 14.46 | 14.60 | 14.16 | 14.41 | +0.07% | 9.66 M |
| 3 sep 2026 | 14.73 | 15.00 | 14.34 | 14.40 | −1.03% | 11.86 M |
| 2 sep 2026 | 14.22 | 14.59 | 14.10 | 14.55 | +2.11% | 4.93 M |
| 1 sep 2026 | 14.40 | 14.75 | 14.15 | 14.25 | −3.00% | 6.27 M |
| 31 ago 2026 | 14.32 | 14.75 | 13.94 | 14.69 | +3.45% | 8.25 M |
| 28 ago 2026 | 14.92 | 15.07 | 14.18 | 14.20 | +1.36% | 11.94 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.