XNYS
Datos históricos de Kemper Corporation 5.875% Fixed
Kemper Corporation 5.875% Fixed · KMPB
$24.72
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:29 UTC
- Variación en el periodo
- +3.65%
- Máximo
- US$24.88
- 26 de agosto de 2026
- Mínimo
- US$22.03
- 25 de marzo de 2026
- Volumen medio diario
- 0.02 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 | 24.70 | 24.75 | 24.67 | 24.72 | +0.08% | 11,796 |
| 8 oct 2026 | 24.66 | 24.70 | 24.60 | 24.70 | +0.04% | 23,088.616 |
| 7 oct 2026 | 24.70 | 24.75 | 24.66 | 24.69 | −0.12% | 22,340.379 |
| 6 oct 2026 | 24.65 | 24.78 | 24.60 | 24.72 | −0.04% | 15,580.738 |
| 5 oct 2026 | 24.74 | 24.75 | 24.66 | 24.73 | −0.16% | 12,402 |
| 2 oct 2026 | 24.71 | 24.78 | 24.63 | 24.77 | +0.57% | 6,469 |
| 1 oct 2026 | 24.70 | 24.72 | 24.63 | 24.63 | −0.36% | 25,736 |
| 30 sep 2026 | 24.76 | 24.78 | 24.65 | 24.72 | −0.08% | 24,426.244 |
| 29 sep 2026 | 24.74 | 24.78 | 24.70 | 24.74 | +0.04% | 12,642.471 |
| 28 sep 2026 | 24.75 | 24.79 | 24.71 | 24.73 | −0.20% | 12,834 |
| 25 sep 2026 | 24.75 | 24.80 | 24.75 | 24.78 | −0.04% | 8,773 |
| 24 sep 2026 | 24.71 | 24.80 | 24.71 | 24.79 | 0.00% | 3,863 |
| 23 sep 2026 | 24.76 | 24.83 | 24.65 | 24.79 | −0.04% | 21,339.625 |
| 22 sep 2026 | 24.70 | 24.84 | 24.69 | 24.80 | +0.16% | 27,563.414 |
| 21 sep 2026 | 24.64 | 24.79 | 24.51 | 24.76 | +0.81% | 86,092 |
| 18 sep 2026 | 24.51 | 24.57 | 24.51 | 24.56 | +0.08% | 3,810 |
| 17 sep 2026 | 24.57 | 24.60 | 24.50 | 24.54 | −0.04% | 8,632.64 |
| 16 sep 2026 | 24.53 | 24.55 | 24.46 | 24.55 | +0.12% | 7,328.399 |
| 15 sep 2026 | 24.63 | 24.63 | 24.47 | 24.52 | +0.20% | 12,760 |
| 14 sep 2026 | 24.59 | 24.59 | 24.45 | 24.47 | −0.04% | 13,288.483 |
| 11 sep 2026 | 24.54 | 24.54 | 24.47 | 24.48 | +0.16% | 4,220 |
| 10 sep 2026 | 24.43 | 24.56 | 24.36 | 24.44 | −0.04% | 11,937 |
| 9 sep 2026 | 24.49 | 24.49 | 24.43 | 24.45 | 0.00% | 7,095 |
| 8 sep 2026 | 24.54 | 24.61 | 24.43 | 24.45 | 0.00% | 7,954.667 |
| 4 sep 2026 | 24.59 | 24.63 | 24.45 | 24.45 | −0.29% | 22,909 |
| 3 sep 2026 | 24.43 | 24.62 | 24.43 | 24.52 | +0.29% | 13,525.894 |
| 2 sep 2026 | 24.47 | 24.48 | 24.30 | 24.45 | +0.49% | 12,270.319 |
| 1 sep 2026 | 24.47 | 24.47 | 24.25 | 24.33 | −0.98% | 8,147.906 |
| 31 ago 2026 | 24.63 | 24.72 | 24.54 | 24.57 | −0.24% | 20,949 |
| 28 ago 2026 | 24.71 | 24.72 | 24.59 | 24.63 | −0.32% | 30,445 |
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.