XNAS
Datos históricos de KLX Energy Services Holdings, Inc.
KLX Energy Services Holdings, Inc. · KLXE
$1.32
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:29 UTC
- Variación en el periodo
- −24.14%
- Máximo
- US$4.50
- 13 de mayo de 2026
- Mínimo
- US$1.24
- 8 de octubre de 2026
- Volumen medio diario
- 0.35 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 | 1.26 | 1.34 | 1.26 | 1.32 | +4.76% | 317,753.476 |
| 8 oct 2026 | 1.31 | 1.31 | 1.24 | 1.26 | −3.08% | 391,280.026 |
| 7 oct 2026 | 1.37 | 1.38 | 1.30 | 1.30 | −4.06% | 177,567.478 |
| 6 oct 2026 | 1.38 | 1.42 | 1.36 | 1.36 | −1.09% | 209,470.266 |
| 5 oct 2026 | 1.35 | 1.46 | 1.34 | 1.37 | −0.72% | 469,080.079 |
| 2 oct 2026 | 1.40 | 1.46 | 1.34 | 1.38 | −2.13% | 491,221.807 |
| 1 oct 2026 | 1.46 | 1.46 | 1.38 | 1.41 | −2.76% | 359,096.086 |
| 30 sep 2026 | 1.43 | 1.47 | 1.32 | 1.45 | 0.00% | 976,312.702 |
| 29 sep 2026 | 1.49 | 1.53 | 1.44 | 1.45 | −4.61% | 502,453.254 |
| 28 sep 2026 | 1.48 | 1.63 | 1.43 | 1.52 | −5.59% | 888,458.969 |
| 25 sep 2026 | 1.49 | 1.63 | 1.35 | 1.61 | +9.52% | 2.49 M |
| 24 sep 2026 | 1.48 | 1.69 | 1.46 | 1.47 | 0.00% | 3.64 M |
| 23 sep 2026 | 1.50 | 1.50 | 1.47 | 1.47 | −2.00% | 414,535.239 |
| 22 sep 2026 | 1.51 | 1.51 | 1.49 | 1.50 | +0.67% | 535,630.595 |
| 21 sep 2026 | 1.50 | 1.51 | 1.48 | 1.49 | −1.97% | 316,311.204 |
| 18 sep 2026 | 1.51 | 1.59 | 1.47 | 1.52 | +1.00% | 2.06 M |
| 17 sep 2026 | 1.50 | 1.51 | 1.50 | 1.51 | +1.01% | 453,059.268 |
| 16 sep 2026 | 1.49 | 1.51 | 1.47 | 1.49 | −0.67% | 425,333.183 |
| 15 sep 2026 | 1.49 | 1.51 | 1.47 | 1.50 | +0.67% | 345,340.307 |
| 14 sep 2026 | 1.53 | 1.53 | 1.46 | 1.49 | −3.25% | 1.94 M |
| 11 sep 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 0.00% | 737,812.905 |
| 10 sep 2026 | 1.56 | 1.56 | 1.53 | 1.54 | −0.65% | 524,092.444 |
| 9 sep 2026 | 1.55 | 1.56 | 1.53 | 1.55 | +0.65% | 449,754.342 |
| 8 sep 2026 | 1.54 | 1.56 | 1.53 | 1.54 | +0.65% | 646,942.441 |
| 4 sep 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 0.00% | 1.15 M |
| 3 sep 2026 | 1.54 | 1.54 | 1.51 | 1.53 | −0.65% | 461,710.874 |
| 2 sep 2026 | 1.53 | 1.55 | 1.51 | 1.54 | −0.65% | 965,903.802 |
| 1 sep 2026 | 1.55 | 1.56 | 1.53 | 1.55 | +0.65% | 824,665.72 |
| 31 ago 2026 | 1.53 | 1.58 | 1.51 | 1.54 | +0.65% | 666,141.101 |
| 28 ago 2026 | 1.48 | 1.55 | 1.48 | 1.53 | +2.00% | 816,978.59 |
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.