XNYS
Datos históricos de Kemper Corporation
Kemper Corporation · KMPR
$26.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:06 UTC
- Variación en el periodo
- −43.87%
- Máximo
- US$50.52
- 14 de octubre de 2025
- Mínimo
- US$22.69
- 3 de junio de 2026
- Volumen medio diario
- 1.01 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 | 27.53 | 27.53 | 26.95 | 26.95 | −1.89% | 547,002.213 |
| 8 oct 2026 | 26.37 | 27.50 | 26.23 | 27.47 | +4.65% | 1.05 M |
| 7 oct 2026 | 26.05 | 26.55 | 25.90 | 26.25 | +0.69% | 813,411.28 |
| 6 oct 2026 | 25.75 | 26.21 | 25.73 | 26.07 | +1.01% | 589,435.971 |
| 5 oct 2026 | 25.71 | 26.16 | 25.24 | 25.81 | +0.55% | 836,382.851 |
| 2 oct 2026 | 26.03 | 26.11 | 25.55 | 25.67 | −1.04% | 864,873.628 |
| 1 oct 2026 | 25.03 | 26.02 | 25.00 | 25.94 | +3.76% | 988,744.665 |
| 30 sep 2026 | 25.33 | 25.78 | 24.85 | 25.00 | −2.57% | 1.08 M |
| 29 sep 2026 | 24.94 | 25.90 | 24.84 | 25.66 | +1.30% | 1.18 M |
| 28 sep 2026 | 25.43 | 25.66 | 24.94 | 25.33 | +0.04% | 726,637.83 |
| 25 sep 2026 | 25.30 | 25.55 | 25.11 | 25.32 | +0.48% | 793,587.837 |
| 24 sep 2026 | 25.98 | 26.28 | 25.15 | 25.20 | −2.51% | 827,800.47 |
| 23 sep 2026 | 26.02 | 26.23 | 25.63 | 25.85 | −1.34% | 693,838.176 |
| 22 sep 2026 | 26.90 | 27.03 | 25.89 | 26.20 | −1.32% | 1.17 M |
| 21 sep 2026 | 26.69 | 27.31 | 26.13 | 26.55 | +0.26% | 722,158.93 |
| 18 sep 2026 | 26.57 | 26.95 | 26.26 | 26.48 | −1.52% | 1.49 M |
| 17 sep 2026 | 27.56 | 27.56 | 26.75 | 26.89 | −1.86% | 1.03 M |
| 16 sep 2026 | 27.76 | 28.02 | 26.96 | 27.40 | −1.51% | 782,082.03 |
| 15 sep 2026 | 27.62 | 28.12 | 27.51 | 27.82 | −0.29% | 695,375.288 |
| 14 sep 2026 | 27.99 | 28.48 | 27.60 | 27.90 | +2.39% | 719,293.948 |
| 11 sep 2026 | 27.48 | 27.60 | 26.75 | 27.25 | +0.85% | 966,447.534 |
| 10 sep 2026 | 27.56 | 27.77 | 26.69 | 27.02 | −0.77% | 776,615.749 |
| 9 sep 2026 | 27.06 | 27.29 | 25.73 | 27.23 | +2.10% | 993,171.847 |
| 8 sep 2026 | 27.60 | 27.60 | 26.57 | 26.67 | −4.89% | 807,223.585 |
| 4 sep 2026 | 28.28 | 28.50 | 27.78 | 28.04 | −2.27% | 589,884.713 |
| 3 sep 2026 | 28.65 | 29.10 | 28.45 | 28.69 | +1.77% | 739,437.315 |
| 2 sep 2026 | 27.96 | 28.68 | 27.69 | 28.19 | +1.92% | 666,508.315 |
| 1 sep 2026 | 28.32 | 28.67 | 27.53 | 27.66 | −1.85% | 926,397.977 |
| 31 ago 2026 | 27.79 | 28.54 | 27.79 | 28.18 | +0.90% | 1.9 M |
| 28 ago 2026 | 27.68 | 28.27 | 27.53 | 27.93 | +1.01% | 879,910.571 |
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.