XNYS
Datos históricos de Koppers Holdings Inc.
Koppers Holdings Inc. · KOP
$43.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:15 UTC
- Variación en el periodo
- +64.74%
- Máximo
- US$53.00
- 6 de agosto de 2026
- Mínimo
- US$25.00
- 7 de noviembre de 2025
- Volumen medio diario
- 0.18 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 | 44.22 | 44.22 | 42.88 | 43.41 | −1.88% | 134,140.865 |
| 8 oct 2026 | 43.71 | 45.06 | 43.71 | 44.24 | +0.82% | 164,793.99 |
| 7 oct 2026 | 45.21 | 45.54 | 43.75 | 43.88 | −4.67% | 140,091.219 |
| 6 oct 2026 | 47.35 | 47.45 | 45.97 | 46.03 | −2.15% | 141,379.352 |
| 5 oct 2026 | 45.88 | 47.79 | 45.51 | 47.04 | +2.17% | 282,102.855 |
| 2 oct 2026 | 45.81 | 46.39 | 45.31 | 46.04 | +1.88% | 158,975.435 |
| 1 oct 2026 | 45.20 | 45.46 | 44.33 | 45.19 | −0.88% | 196,748.017 |
| 30 sep 2026 | 46.34 | 46.34 | 45.46 | 45.59 | −1.06% | 150,737.113 |
| 29 sep 2026 | 46.26 | 46.44 | 45.52 | 46.08 | −0.19% | 103,986.34 |
| 28 sep 2026 | 46.06 | 46.98 | 45.95 | 46.17 | −0.22% | 102,956.751 |
| 25 sep 2026 | 46.00 | 46.51 | 45.51 | 46.27 | +0.67% | 100,557.309 |
| 24 sep 2026 | 46.34 | 46.45 | 45.55 | 45.96 | −0.65% | 108,109.034 |
| 23 sep 2026 | 45.98 | 46.43 | 45.09 | 46.26 | +0.35% | 126,592.266 |
| 22 sep 2026 | 45.90 | 46.90 | 45.82 | 46.10 | +1.07% | 171,676.681 |
| 21 sep 2026 | 45.72 | 46.31 | 45.19 | 45.61 | +0.62% | 142,289.412 |
| 18 sep 2026 | 45.98 | 45.98 | 44.83 | 45.33 | −1.84% | 470,796.008 |
| 17 sep 2026 | 47.42 | 47.42 | 45.83 | 46.18 | −1.16% | 179,599.722 |
| 16 sep 2026 | 45.99 | 47.64 | 45.69 | 46.72 | +2.03% | 314,676.389 |
| 15 sep 2026 | 46.12 | 46.40 | 45.43 | 45.79 | −0.46% | 155,137.625 |
| 14 sep 2026 | 45.92 | 46.20 | 45.27 | 46.00 | −0.76% | 115,954.918 |
| 11 sep 2026 | 46.62 | 47.00 | 46.19 | 46.35 | 0.00% | 115,103.455 |
| 10 sep 2026 | 45.96 | 46.94 | 45.71 | 46.35 | +0.63% | 139,463.058 |
| 9 sep 2026 | 47.20 | 47.29 | 45.74 | 46.06 | −2.25% | 138,565.686 |
| 8 sep 2026 | 47.94 | 47.94 | 46.73 | 47.12 | −1.38% | 179,238.92 |
| 4 sep 2026 | 46.57 | 47.83 | 46.22 | 47.78 | +1.96% | 174,220.571 |
| 3 sep 2026 | 47.25 | 47.43 | 46.16 | 46.86 | +0.30% | 170,093.257 |
| 2 sep 2026 | 45.84 | 47.94 | 45.42 | 46.72 | +1.72% | 205,505.953 |
| 1 sep 2026 | 45.28 | 46.08 | 44.49 | 45.93 | +0.13% | 227,318.335 |
| 31 ago 2026 | 47.10 | 47.61 | 45.76 | 45.87 | −1.48% | 160,843.763 |
| 28 ago 2026 | 46.74 | 47.00 | 46.00 | 46.56 | +0.52% | 117,709.111 |
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.