XNYS
Datos históricos de Kilroy Realty Corporation
Kilroy Realty Corporation · KRC
$34.25
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:22 UTC
- Variación en el periodo
- −15.14%
- Máximo
- US$43.58
- 26 de noviembre de 2025
- Mínimo
- US$27.36
- 2 de abril de 2026
- Volumen medio diario
- 1.66 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 | 34.31 | 34.48 | 33.71 | 34.25 | +0.18% | 1.03 M |
| 8 oct 2026 | 33.97 | 34.37 | 33.51 | 34.19 | +0.53% | 2.19 M |
| 7 oct 2026 | 33.73 | 34.42 | 33.38 | 34.01 | +0.32% | 1.61 M |
| 6 oct 2026 | 33.33 | 34.02 | 33.30 | 33.90 | +1.86% | 925,050.045 |
| 5 oct 2026 | 33.41 | 33.68 | 33.19 | 33.28 | −1.04% | 1.27 M |
| 2 oct 2026 | 33.60 | 34.28 | 33.47 | 33.63 | +0.99% | 1.34 M |
| 1 oct 2026 | 33.03 | 33.37 | 32.73 | 33.30 | +0.09% | 1.25 M |
| 30 sep 2026 | 33.46 | 33.70 | 33.15 | 33.27 | −1.68% | 1.61 M |
| 29 sep 2026 | 33.93 | 34.20 | 33.75 | 33.84 | −0.24% | 1.44 M |
| 28 sep 2026 | 34.23 | 34.23 | 33.61 | 33.92 | −0.91% | 1.49 M |
| 25 sep 2026 | 34.16 | 34.44 | 33.74 | 34.23 | +0.53% | 1.06 M |
| 24 sep 2026 | 34.07 | 34.39 | 33.91 | 34.05 | +0.03% | 1.04 M |
| 23 sep 2026 | 34.58 | 34.71 | 33.92 | 34.04 | −2.01% | 1.22 M |
| 22 sep 2026 | 34.84 | 34.98 | 34.34 | 34.74 | +0.43% | 1.41 M |
| 21 sep 2026 | 34.51 | 34.67 | 34.20 | 34.59 | +1.05% | 1.18 M |
| 18 sep 2026 | 34.42 | 34.43 | 34.04 | 34.23 | −0.55% | 3.75 M |
| 17 sep 2026 | 34.76 | 35.08 | 34.42 | 34.42 | 0.00% | 1.83 M |
| 16 sep 2026 | 34.40 | 34.90 | 33.77 | 34.42 | −0.23% | 2.13 M |
| 15 sep 2026 | 34.83 | 35.01 | 34.39 | 34.50 | −1.17% | 1.4 M |
| 14 sep 2026 | 34.80 | 35.22 | 34.46 | 34.91 | +0.03% | 1.14 M |
| 11 sep 2026 | 35.26 | 35.37 | 34.76 | 34.90 | +0.14% | 1.08 M |
| 10 sep 2026 | 35.37 | 35.37 | 34.60 | 34.85 | −1.22% | 1.07 M |
| 9 sep 2026 | 36.29 | 36.77 | 35.17 | 35.28 | −2.41% | 1.52 M |
| 8 sep 2026 | 36.90 | 37.30 | 36.12 | 36.15 | −2.67% | 1.36 M |
| 4 sep 2026 | 36.76 | 37.53 | 36.65 | 37.14 | +0.49% | 1.22 M |
| 3 sep 2026 | 36.91 | 37.01 | 36.48 | 36.96 | +1.34% | 1.1 M |
| 2 sep 2026 | 35.98 | 36.62 | 35.86 | 36.47 | +0.69% | 1.25 M |
| 1 sep 2026 | 36.25 | 36.65 | 35.89 | 36.22 | −0.22% | 1.26 M |
| 31 ago 2026 | 36.17 | 36.35 | 35.70 | 36.30 | +0.25% | 1.5 M |
| 28 ago 2026 | 36.79 | 37.10 | 36.19 | 36.21 | −1.31% | 724,944.115 |
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.