XNYS
Datos históricos de Knowles Corporation
Knowles Corporation · KN
$37.56
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:40 UTC
- Variación en el periodo
- +64.16%
- Máximo
- US$42.93
- 22 de junio de 2026
- Mínimo
- US$20.57
- 20 de noviembre de 2025
- Volumen medio diario
- 0.82 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 | 36.99 | 37.70 | 36.83 | 37.56 | +1.13% | 370,303.189 |
| 8 oct 2026 | 37.43 | 38.13 | 36.92 | 37.14 | −2.44% | 549,917.251 |
| 7 oct 2026 | 38.97 | 38.97 | 37.75 | 38.07 | −2.86% | 552,420.543 |
| 6 oct 2026 | 39.90 | 39.98 | 38.93 | 39.19 | −0.53% | 573,878.123 |
| 5 oct 2026 | 39.85 | 39.90 | 39.20 | 39.40 | −1.62% | 851,496.768 |
| 2 oct 2026 | 39.20 | 40.28 | 38.50 | 40.05 | +4.76% | 751,350.401 |
| 1 oct 2026 | 37.65 | 38.38 | 36.72 | 38.23 | +2.91% | 732,046.115 |
| 30 sep 2026 | 37.24 | 37.48 | 36.95 | 37.15 | −0.46% | 580,791.52 |
| 29 sep 2026 | 37.91 | 37.98 | 36.86 | 37.32 | +0.21% | 537,199.234 |
| 28 sep 2026 | 37.27 | 37.61 | 36.66 | 37.24 | −0.77% | 542,992.249 |
| 25 sep 2026 | 37.13 | 37.83 | 36.80 | 37.53 | +2.09% | 498,130.48 |
| 24 sep 2026 | 36.07 | 37.12 | 36.02 | 36.76 | +0.08% | 638,858.251 |
| 23 sep 2026 | 36.84 | 37.01 | 36.27 | 36.73 | −0.49% | 532,478.572 |
| 22 sep 2026 | 36.05 | 37.07 | 35.81 | 36.91 | +2.50% | 617,680.868 |
| 21 sep 2026 | 35.98 | 36.31 | 35.43 | 36.01 | +1.29% | 590,889.758 |
| 18 sep 2026 | 35.80 | 35.89 | 34.95 | 35.55 | +0.34% | 1.65 M |
| 17 sep 2026 | 35.97 | 36.32 | 35.25 | 35.43 | +0.97% | 729,707.255 |
| 16 sep 2026 | 35.52 | 35.75 | 34.64 | 35.09 | +0.89% | 614,695.491 |
| 15 sep 2026 | 35.13 | 35.27 | 34.31 | 34.78 | +0.49% | 734,597.65 |
| 14 sep 2026 | 35.37 | 35.71 | 34.55 | 34.61 | −6.26% | 661,251.223 |
| 11 sep 2026 | 35.41 | 37.06 | 35.41 | 36.92 | +4.26% | 668,591.905 |
| 10 sep 2026 | 35.39 | 35.76 | 35.04 | 35.41 | −1.20% | 604,493.514 |
| 9 sep 2026 | 35.53 | 35.94 | 35.43 | 35.84 | +0.62% | 473,907.124 |
| 8 sep 2026 | 35.75 | 36.06 | 35.30 | 35.62 | +0.37% | 514,788.646 |
| 4 sep 2026 | 35.05 | 35.56 | 34.94 | 35.49 | +2.10% | 524,283.741 |
| 3 sep 2026 | 34.02 | 34.84 | 33.60 | 34.76 | +0.84% | 557,331.044 |
| 2 sep 2026 | 34.27 | 35.11 | 33.71 | 34.47 | +0.41% | 932,064.83 |
| 1 sep 2026 | 33.72 | 34.58 | 33.44 | 34.33 | +0.44% | 798,309.78 |
| 31 ago 2026 | 34.26 | 34.54 | 33.97 | 34.18 | −0.15% | 655,381.895 |
| 28 ago 2026 | 34.97 | 35.14 | 34.16 | 34.23 | −2.09% | 745,610.419 |
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.