XNYS
Datos históricos de Kinsale Capital Group, Inc.
Kinsale Capital Group, Inc. · KNSL
$336.98
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:52 UTC
- Variación en el periodo
- −28.63%
- Máximo
- US$477.02
- 14 de octubre de 2025
- Mínimo
- US$287.20
- 3 de junio de 2026
- Volumen medio diario
- 0.27 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 | 338.06 | 342.96 | 335.76 | 336.98 | −0.79% | 343,961.781 |
| 8 oct 2026 | 331.18 | 341.77 | 330.36 | 339.65 | +2.71% | 207,315.412 |
| 7 oct 2026 | 335.55 | 338.41 | 329.68 | 330.70 | −1.71% | 259,645.929 |
| 6 oct 2026 | 330.79 | 336.80 | 329.01 | 336.45 | +1.21% | 156,166.91 |
| 5 oct 2026 | 328.30 | 335.51 | 328.11 | 332.42 | +0.82% | 235,546.836 |
| 2 oct 2026 | 335.30 | 337.78 | 329.12 | 329.72 | −1.44% | 258,564.53 |
| 1 oct 2026 | 326.21 | 339.46 | 326.21 | 334.53 | +3.65% | 276,411.109 |
| 30 sep 2026 | 324.78 | 324.78 | 320.20 | 322.75 | −0.15% | 291,314.758 |
| 29 sep 2026 | 321.07 | 324.24 | 319.00 | 323.25 | −0.51% | 285,181.252 |
| 28 sep 2026 | 326.56 | 328.64 | 321.59 | 324.92 | −1.69% | 267,789.375 |
| 25 sep 2026 | 340.43 | 340.43 | 330.16 | 330.49 | −2.94% | 197,229.755 |
| 24 sep 2026 | 339.89 | 345.05 | 335.65 | 340.51 | +0.33% | 265,768.776 |
| 23 sep 2026 | 354.38 | 355.24 | 339.20 | 339.38 | −3.54% | 179,546.299 |
| 22 sep 2026 | 360.66 | 364.00 | 350.40 | 351.83 | −1.78% | 190,329.574 |
| 21 sep 2026 | 357.35 | 363.17 | 356.30 | 358.19 | +0.38% | 162,699.924 |
| 18 sep 2026 | 358.96 | 358.96 | 354.51 | 356.85 | −0.75% | 301,188.111 |
| 17 sep 2026 | 364.43 | 364.43 | 356.60 | 359.53 | −0.34% | 177,618.683 |
| 16 sep 2026 | 365.56 | 365.77 | 358.54 | 360.75 | −2.29% | 228,579.948 |
| 15 sep 2026 | 362.94 | 370.30 | 359.99 | 369.20 | +1.46% | 311,265.59 |
| 14 sep 2026 | 368.30 | 373.52 | 361.43 | 363.89 | +1.08% | 137,047.792 |
| 11 sep 2026 | 365.42 | 365.42 | 356.40 | 360.01 | −0.74% | 116,027.582 |
| 10 sep 2026 | 363.99 | 365.23 | 358.47 | 362.70 | +0.86% | 148,082.66 |
| 9 sep 2026 | 363.77 | 363.77 | 358.01 | 359.60 | −2.09% | 139,382.278 |
| 8 sep 2026 | 369.06 | 371.19 | 365.65 | 367.29 | −1.58% | 236,291.787 |
| 4 sep 2026 | 377.00 | 380.65 | 372.83 | 373.17 | −2.56% | 131,139.721 |
| 3 sep 2026 | 380.15 | 387.54 | 378.19 | 382.98 | +1.65% | 198,927.21 |
| 2 sep 2026 | 373.74 | 379.38 | 370.02 | 376.78 | +1.15% | 190,939.214 |
| 1 sep 2026 | 374.41 | 381.52 | 371.43 | 372.51 | −0.37% | 196,485.822 |
| 31 ago 2026 | 376.32 | 379.99 | 372.15 | 373.90 | −1.76% | 157,570.226 |
| 28 ago 2026 | 383.92 | 385.97 | 379.42 | 380.61 | −0.31% | 157,475.411 |
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.