XNYS
Datos históricos de Knife River Corporation
Knife River Corporation · KNF
$49.84
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:15 UTC
- Variación en el periodo
- −28.3%
- Máximo
- US$96.28
- 25 de junio de 2026
- Mínimo
- US$49.16
- 5 de octubre de 2026
- Volumen medio diario
- 0.68 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 | 51.97 | 51.97 | 49.53 | 49.84 | −4.65% | 598,025.08 |
| 8 oct 2026 | 50.07 | 52.50 | 49.42 | 52.27 | +3.42% | 1.48 M |
| 7 oct 2026 | 52.50 | 52.50 | 50.35 | 50.54 | −5.05% | 830,578.72 |
| 6 oct 2026 | 52.78 | 53.58 | 52.17 | 53.23 | +2.42% | 748,368.28 |
| 5 oct 2026 | 49.59 | 52.29 | 49.16 | 51.97 | +3.26% | 1.13 M |
| 2 oct 2026 | 51.63 | 51.64 | 49.65 | 50.33 | −0.57% | 894,023.963 |
| 1 oct 2026 | 50.89 | 51.18 | 49.69 | 50.62 | +0.40% | 1.43 M |
| 30 sep 2026 | 52.98 | 52.98 | 50.20 | 50.42 | −4.29% | 1.36 M |
| 29 sep 2026 | 53.78 | 54.79 | 52.08 | 52.68 | −1.29% | 1.14 M |
| 28 sep 2026 | 53.83 | 54.53 | 53.20 | 53.37 | −2.22% | 1.31 M |
| 25 sep 2026 | 53.40 | 54.86 | 52.92 | 54.58 | +2.27% | 1.18 M |
| 24 sep 2026 | 53.23 | 54.20 | 52.37 | 53.37 | +3.77% | 1.75 M |
| 23 sep 2026 | 54.92 | 55.87 | 50.67 | 51.43 | −7.86% | 1.93 M |
| 22 sep 2026 | 57.01 | 57.19 | 54.44 | 55.82 | +0.74% | 763,607.146 |
| 21 sep 2026 | 54.93 | 55.75 | 53.94 | 55.41 | +1.78% | 1.18 M |
| 18 sep 2026 | 53.98 | 54.89 | 53.59 | 54.44 | −0.09% | 1.38 M |
| 17 sep 2026 | 56.90 | 56.90 | 54.14 | 54.49 | −2.03% | 950,657.915 |
| 16 sep 2026 | 56.74 | 57.50 | 55.27 | 55.62 | −1.66% | 1.13 M |
| 15 sep 2026 | 56.29 | 57.23 | 55.27 | 56.56 | +0.16% | 1.45 M |
| 14 sep 2026 | 56.69 | 57.61 | 56.25 | 56.47 | −2.01% | 710,880.319 |
| 11 sep 2026 | 58.13 | 58.49 | 57.38 | 57.63 | +0.79% | 952,644.441 |
| 10 sep 2026 | 56.99 | 58.63 | 56.99 | 57.18 | −1.36% | 813,405.392 |
| 9 sep 2026 | 60.22 | 60.85 | 57.76 | 57.97 | −5.63% | 1.14 M |
| 8 sep 2026 | 61.64 | 62.59 | 60.89 | 61.43 | −0.65% | 681,269.563 |
| 4 sep 2026 | 61.85 | 62.75 | 61.50 | 61.83 | −0.48% | 485,159.804 |
| 3 sep 2026 | 62.06 | 62.66 | 60.07 | 62.13 | +1.45% | 1.1 M |
| 2 sep 2026 | 60.88 | 62.50 | 60.73 | 61.24 | −0.91% | 1.55 M |
| 1 sep 2026 | 61.76 | 62.50 | 60.94 | 61.80 | −1.44% | 847,880.633 |
| 31 ago 2026 | 63.61 | 64.21 | 62.50 | 62.70 | −2.40% | 857,207.491 |
| 28 ago 2026 | 66.91 | 68.01 | 64.23 | 64.24 | −3.50% | 509,325.606 |
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.