XNYS
Datos históricos de Kite Realty Group Trust
Kite Realty Group Trust · KRG
$23.91
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:54 UTC
- Variación en el periodo
- +12.1%
- Máximo
- US$29.92
- 20 de julio de 2026
- Mínimo
- US$21.33
- 10 de octubre de 2025
- Volumen medio diario
- 2.09 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 | 23.81 | 24.03 | 23.74 | 23.91 | −0.71% | 1.92 M |
| 8 oct 2026 | 23.77 | 24.23 | 23.72 | 24.08 | +1.39% | 2.1 M |
| 7 oct 2026 | 24.18 | 24.21 | 23.75 | 23.75 | −1.57% | 2.39 M |
| 6 oct 2026 | 24.15 | 24.44 | 24.00 | 24.13 | 0.00% | 2.52 M |
| 5 oct 2026 | 24.37 | 24.64 | 24.03 | 24.13 | −1.07% | 2.95 M |
| 2 oct 2026 | 24.49 | 24.88 | 24.31 | 24.39 | −0.20% | 1.95 M |
| 1 oct 2026 | 24.30 | 24.47 | 24.11 | 24.44 | +0.21% | 2.2 M |
| 30 sep 2026 | 24.78 | 24.90 | 24.38 | 24.39 | −1.26% | 3.05 M |
| 29 sep 2026 | 24.70 | 24.90 | 24.53 | 24.70 | −0.40% | 1.7 M |
| 28 sep 2026 | 24.81 | 24.94 | 24.65 | 24.80 | +0.08% | 1.34 M |
| 25 sep 2026 | 24.70 | 24.84 | 24.39 | 24.78 | +0.28% | 2.22 M |
| 24 sep 2026 | 24.11 | 24.87 | 24.11 | 24.71 | +0.08% | 3.02 M |
| 23 sep 2026 | 25.00 | 25.00 | 24.68 | 24.69 | −1.59% | 1.82 M |
| 22 sep 2026 | 25.29 | 25.34 | 25.08 | 25.09 | −0.44% | 1.39 M |
| 21 sep 2026 | 25.40 | 25.47 | 25.08 | 25.20 | −0.90% | 1.8 M |
| 18 sep 2026 | 25.40 | 25.43 | 25.24 | 25.43 | +0.12% | 5.79 M |
| 17 sep 2026 | 25.74 | 25.82 | 25.40 | 25.40 | −0.97% | 1.86 M |
| 16 sep 2026 | 25.75 | 25.95 | 25.46 | 25.65 | −0.50% | 2.36 M |
| 15 sep 2026 | 25.89 | 25.96 | 25.67 | 25.78 | −0.92% | 1.19 M |
| 14 sep 2026 | 26.04 | 26.37 | 25.85 | 26.02 | +0.50% | 1.47 M |
| 11 sep 2026 | 26.11 | 26.11 | 25.84 | 25.89 | −0.23% | 1.51 M |
| 10 sep 2026 | 26.16 | 26.17 | 25.81 | 25.95 | −0.31% | 2.15 M |
| 9 sep 2026 | 26.14 | 26.33 | 25.96 | 26.03 | −0.19% | 2.7 M |
| 8 sep 2026 | 25.85 | 26.10 | 25.85 | 26.08 | +0.46% | 1.73 M |
| 4 sep 2026 | 25.97 | 26.31 | 25.96 | 25.96 | −0.50% | 1.48 M |
| 3 sep 2026 | 26.39 | 26.48 | 26.07 | 26.09 | −0.65% | 1.8 M |
| 2 sep 2026 | 26.21 | 26.41 | 26.02 | 26.26 | +0.54% | 1.66 M |
| 1 sep 2026 | 25.91 | 26.16 | 25.79 | 26.12 | +1.24% | 1.83 M |
| 31 ago 2026 | 25.92 | 26.02 | 25.58 | 25.80 | −0.77% | 4.02 M |
| 28 ago 2026 | 26.10 | 26.25 | 25.99 | 26.00 | −0.04% | 1.5 M |
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.