XNYS
Datos históricos de Kinetik Holdings Inc.
Kinetik Holdings Inc. · KNTK
$54.00
▲ +0.54 (+1.01%)
Última operación · 12/10/2026, 0:23:30 UTC
- Variación en el periodo
- +45.43%
- Máximo
- US$56.92
- 10 de septiembre de 2026
- Mínimo
- US$31.33
- 21 de noviembre de 2025
- Volumen medio diario
- 1.18 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 | 54.23 | 54.89 | 53.42 | 53.46 | −1.75% | 740,172.145 |
| 8 oct 2026 | 54.09 | 54.60 | 53.63 | 54.41 | +1.28% | 1.11 M |
| 7 oct 2026 | 53.95 | 54.12 | 53.06 | 53.72 | −0.43% | 1.39 M |
| 6 oct 2026 | 52.85 | 54.35 | 52.54 | 53.95 | +1.64% | 1.3 M |
| 5 oct 2026 | 52.67 | 53.69 | 52.02 | 53.08 | +1.05% | 1.08 M |
| 2 oct 2026 | 50.94 | 52.63 | 50.74 | 52.53 | +2.98% | 1.75 M |
| 1 oct 2026 | 50.00 | 51.57 | 49.20 | 51.01 | +1.61% | 1.32 M |
| 30 sep 2026 | 51.34 | 51.77 | 50.16 | 50.20 | −1.88% | 1.34 M |
| 29 sep 2026 | 50.54 | 52.07 | 50.54 | 51.16 | −0.10% | 1.82 M |
| 28 sep 2026 | 51.80 | 51.80 | 50.54 | 51.21 | 0.00% | 1.06 M |
| 25 sep 2026 | 52.00 | 52.49 | 50.92 | 51.21 | −2.53% | 1.1 M |
| 24 sep 2026 | 53.30 | 53.46 | 52.27 | 52.54 | −0.72% | 961,978.37 |
| 23 sep 2026 | 53.00 | 53.78 | 52.76 | 52.92 | +1.01% | 1.22 M |
| 22 sep 2026 | 52.51 | 54.01 | 52.39 | 52.39 | −1.60% | 1.39 M |
| 21 sep 2026 | 53.05 | 53.69 | 52.61 | 53.24 | −0.49% | 1.17 M |
| 18 sep 2026 | 53.43 | 55.11 | 53.11 | 53.50 | −0.34% | 3.9 M |
| 17 sep 2026 | 53.59 | 54.70 | 53.58 | 53.68 | −0.30% | 1.31 M |
| 16 sep 2026 | 54.60 | 55.23 | 53.26 | 53.84 | −1.57% | 1.57 M |
| 15 sep 2026 | 54.83 | 55.32 | 53.60 | 54.70 | +0.27% | 1.31 M |
| 14 sep 2026 | 55.43 | 55.43 | 53.92 | 54.55 | −0.37% | 1.39 M |
| 11 sep 2026 | 54.00 | 54.86 | 54.00 | 54.75 | +1.01% | 1.05 M |
| 10 sep 2026 | 56.50 | 56.92 | 54.10 | 54.20 | −0.64% | 1.66 M |
| 9 sep 2026 | 55.81 | 55.89 | 54.01 | 54.55 | −0.78% | 950,377.162 |
| 8 sep 2026 | 55.01 | 55.56 | 54.63 | 54.98 | +1.01% | 1.13 M |
| 4 sep 2026 | 53.66 | 54.66 | 53.30 | 54.43 | +0.18% | 723,027.834 |
| 3 sep 2026 | 54.15 | 54.74 | 53.53 | 54.33 | +0.39% | 750,483.272 |
| 2 sep 2026 | 54.64 | 55.00 | 54.10 | 54.12 | −1.65% | 613,573.274 |
| 1 sep 2026 | 55.95 | 55.95 | 54.86 | 55.03 | +0.36% | 610,543.091 |
| 31 ago 2026 | 54.75 | 55.00 | 53.56 | 54.83 | +1.90% | 842,760.337 |
| 28 ago 2026 | 54.60 | 54.63 | 53.72 | 53.81 | −1.05% | 869,329.728 |
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.