XNAS
Datos históricos de Kiniksa Pharmaceuticals International, plc
Kiniksa Pharmaceuticals International, plc · KNSA
$79.78
▼ -0.02 (-0.03%)
Última operación · 10/10/2026, 17:55:54 UTC
- Variación en el periodo
- +110.56%
- Máximo
- US$82.94
- 29 de julio de 2026
- Mínimo
- US$35.20
- 28 de octubre de 2025
- Volumen medio diario
- 0.62 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 | 78.24 | 80.50 | 78.03 | 79.78 | +1.31% | 430,280.208 |
| 8 oct 2026 | 77.18 | 78.83 | 75.44 | 78.75 | +1.01% | 411,567.518 |
| 7 oct 2026 | 76.18 | 79.22 | 74.70 | 77.96 | +1.13% | 381,045.878 |
| 6 oct 2026 | 76.00 | 77.32 | 73.84 | 77.09 | +1.02% | 378,743.979 |
| 5 oct 2026 | 75.97 | 76.79 | 75.29 | 76.31 | +0.69% | 391,511.71 |
| 2 oct 2026 | 75.58 | 76.22 | 74.56 | 75.79 | +0.76% | 376,308.325 |
| 1 oct 2026 | 73.87 | 76.11 | 73.14 | 75.22 | +0.82% | 878,562.67 |
| 30 sep 2026 | 76.55 | 76.55 | 73.76 | 74.61 | −1.48% | 650,610.691 |
| 29 sep 2026 | 75.32 | 76.52 | 74.33 | 75.73 | −0.49% | 620,703.457 |
| 28 sep 2026 | 75.00 | 76.42 | 74.02 | 76.10 | +1.36% | 734,141.764 |
| 25 sep 2026 | 75.40 | 76.00 | 74.53 | 75.08 | −0.35% | 478,994.08 |
| 24 sep 2026 | 76.02 | 76.95 | 74.46 | 75.34 | −0.97% | 433,364.428 |
| 23 sep 2026 | 77.99 | 78.23 | 74.88 | 76.08 | −2.46% | 408,455.988 |
| 22 sep 2026 | 78.09 | 79.54 | 77.37 | 78.00 | −0.17% | 403,996.396 |
| 21 sep 2026 | 77.12 | 78.73 | 75.90 | 78.13 | +1.15% | 482,846.32 |
| 18 sep 2026 | 78.95 | 79.61 | 76.99 | 77.24 | −2.63% | 1.06 M |
| 17 sep 2026 | 78.66 | 79.76 | 78.29 | 79.33 | +2.20% | 722,009.871 |
| 16 sep 2026 | 75.06 | 77.64 | 74.91 | 77.62 | +3.29% | 553,899.912 |
| 15 sep 2026 | 76.46 | 76.63 | 74.47 | 75.15 | −1.87% | 488,920.06 |
| 14 sep 2026 | 77.89 | 77.89 | 75.02 | 76.58 | +0.41% | 646,081.495 |
| 11 sep 2026 | 77.70 | 78.59 | 76.14 | 76.27 | −0.27% | 576,561.912 |
| 10 sep 2026 | 77.66 | 78.42 | 75.99 | 76.48 | −2.60% | 459,836.371 |
| 9 sep 2026 | 78.72 | 80.22 | 77.33 | 78.52 | +1.85% | 588,383.057 |
| 8 sep 2026 | 76.25 | 78.50 | 75.00 | 77.09 | −1.05% | 677,304.268 |
| 4 sep 2026 | 79.75 | 80.43 | 77.90 | 77.91 | −3.18% | 430,045.648 |
| 3 sep 2026 | 80.30 | 81.41 | 78.84 | 80.47 | +0.73% | 634,927.484 |
| 2 sep 2026 | 79.53 | 80.18 | 77.87 | 79.89 | +0.77% | 568,482.003 |
| 1 sep 2026 | 78.29 | 79.55 | 77.86 | 79.28 | +0.83% | 387,221.034 |
| 31 ago 2026 | 78.00 | 78.96 | 76.65 | 78.63 | +0.70% | 428,069.376 |
| 28 ago 2026 | 79.60 | 79.81 | 77.71 | 78.08 | −2.16% | 427,300.586 |
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.