XNYS
Datos históricos de Kennametal Inc.
Kennametal Inc. · KMT
$31.92
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:56 UTC
- Variación en el periodo
- +50%
- Máximo
- US$43.81
- 6 de mayo de 2026
- Mínimo
- US$20.70
- 13 de octubre de 2025
- Volumen medio diario
- 1.28 M
Del 13 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 | 31.69 | 32.34 | 31.32 | 31.92 | +0.66% | 863,734.063 |
| 8 oct 2026 | 31.60 | 32.01 | 31.30 | 31.71 | −1.74% | 1.54 M |
| 7 oct 2026 | 32.98 | 32.98 | 31.51 | 32.27 | −3.41% | 1.11 M |
| 6 oct 2026 | 33.00 | 33.64 | 33.00 | 33.41 | +1.67% | 1.32 M |
| 5 oct 2026 | 32.49 | 33.30 | 32.14 | 32.86 | +0.80% | 2.16 M |
| 2 oct 2026 | 32.05 | 33.05 | 32.05 | 32.60 | +2.94% | 1.55 M |
| 1 oct 2026 | 30.63 | 31.80 | 30.03 | 31.67 | +3.03% | 1.76 M |
| 30 sep 2026 | 31.05 | 31.55 | 30.74 | 30.74 | −0.87% | 2 M |
| 29 sep 2026 | 32.03 | 32.11 | 30.93 | 31.01 | −2.48% | 1.12 M |
| 28 sep 2026 | 30.95 | 32.29 | 30.69 | 31.80 | +2.48% | 1.5 M |
| 25 sep 2026 | 30.16 | 31.16 | 30.12 | 31.03 | +3.19% | 1.23 M |
| 24 sep 2026 | 29.71 | 30.45 | 29.65 | 30.07 | +0.43% | 1.79 M |
| 23 sep 2026 | 29.47 | 30.10 | 29.20 | 29.94 | +1.15% | 860,033.452 |
| 22 sep 2026 | 29.82 | 29.82 | 29.31 | 29.60 | +0.44% | 1.12 M |
| 21 sep 2026 | 30.16 | 30.24 | 29.46 | 29.47 | −1.01% | 1.03 M |
| 18 sep 2026 | 29.69 | 30.09 | 29.47 | 29.77 | −0.23% | 2.52 M |
| 17 sep 2026 | 30.27 | 30.31 | 29.75 | 29.84 | +0.47% | 1.13 M |
| 16 sep 2026 | 29.55 | 29.95 | 29.25 | 29.70 | +1.33% | 1.21 M |
| 15 sep 2026 | 29.62 | 29.67 | 29.19 | 29.31 | −0.37% | 1.1 M |
| 14 sep 2026 | 29.00 | 29.76 | 28.77 | 29.42 | −0.07% | 1.07 M |
| 11 sep 2026 | 29.75 | 30.09 | 29.34 | 29.44 | +1.06% | 1.3 M |
| 10 sep 2026 | 29.32 | 29.45 | 28.75 | 29.13 | −1.72% | 1.43 M |
| 9 sep 2026 | 30.37 | 30.63 | 29.38 | 29.64 | −2.72% | 1.46 M |
| 8 sep 2026 | 31.02 | 31.15 | 30.24 | 30.47 | −1.77% | 1.43 M |
| 4 sep 2026 | 29.60 | 31.02 | 29.45 | 31.02 | +5.40% | 2.8 M |
| 3 sep 2026 | 29.65 | 29.65 | 28.74 | 29.43 | −0.07% | 1.32 M |
| 2 sep 2026 | 29.27 | 29.73 | 28.96 | 29.45 | +0.89% | 1.5 M |
| 1 sep 2026 | 29.79 | 29.79 | 28.81 | 29.19 | −0.51% | 1.42 M |
| 31 ago 2026 | 29.56 | 29.70 | 29.16 | 29.34 | −0.68% | 1.04 M |
| 28 ago 2026 | 30.27 | 30.46 | 29.40 | 29.54 | −2.22% | 883,117.479 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.