XNYS
Datos históricos de Kronos Worldwide, Inc.
Kronos Worldwide, Inc. · KRO
$7.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:39 UTC
- Variación en el periodo
- +48.34%
- Máximo
- US$9.17
- 25 de agosto de 2026
- Mínimo
- US$4.08
- 7 de noviembre de 2025
- Volumen medio diario
- 0.35 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 | 7.84 | 7.84 | 7.59 | 7.61 | −2.69% | 194,122.48 |
| 8 oct 2026 | 7.77 | 7.88 | 7.71 | 7.82 | +0.51% | 344,909.566 |
| 7 oct 2026 | 7.83 | 7.86 | 7.75 | 7.78 | −1.02% | 213,872.534 |
| 6 oct 2026 | 8.03 | 8.06 | 7.85 | 7.86 | −1.01% | 167,938.279 |
| 5 oct 2026 | 7.82 | 8.08 | 7.65 | 7.94 | +2.06% | 299,899.31 |
| 2 oct 2026 | 7.69 | 7.84 | 7.65 | 7.78 | +1.97% | 328,897.836 |
| 1 oct 2026 | 7.61 | 7.74 | 7.43 | 7.63 | −0.26% | 289,983.819 |
| 30 sep 2026 | 7.93 | 7.94 | 7.60 | 7.65 | −3.41% | 424,301.717 |
| 29 sep 2026 | 8.22 | 8.22 | 7.80 | 7.92 | −2.58% | 367,705.088 |
| 28 sep 2026 | 8.15 | 8.33 | 8.07 | 8.13 | −1.45% | 322,182.791 |
| 25 sep 2026 | 8.18 | 8.38 | 8.13 | 8.25 | +1.85% | 295,332.355 |
| 24 sep 2026 | 8.37 | 8.44 | 8.07 | 8.10 | −3.91% | 406,660.952 |
| 23 sep 2026 | 8.58 | 8.58 | 8.36 | 8.43 | −1.75% | 270,025.435 |
| 22 sep 2026 | 8.15 | 8.66 | 8.15 | 8.58 | +6.32% | 1.06 M |
| 21 sep 2026 | 8.07 | 8.20 | 7.98 | 8.07 | +0.75% | 224,043.868 |
| 18 sep 2026 | 8.13 | 8.13 | 7.96 | 8.01 | −2.55% | 357,708.212 |
| 17 sep 2026 | 8.23 | 8.37 | 8.16 | 8.22 | +1.11% | 392,517.138 |
| 16 sep 2026 | 8.23 | 8.44 | 8.06 | 8.13 | −0.61% | 384,546.44 |
| 15 sep 2026 | 8.06 | 8.40 | 7.95 | 8.18 | +1.61% | 370,752.573 |
| 14 sep 2026 | 8.22 | 8.22 | 7.91 | 8.05 | −1.11% | 422,785.952 |
| 11 sep 2026 | 8.32 | 8.33 | 8.07 | 8.14 | +0.49% | 480,673.955 |
| 10 sep 2026 | 8.59 | 8.59 | 8.09 | 8.10 | −4.26% | 1.01 M |
| 9 sep 2026 | 8.64 | 8.79 | 8.39 | 8.46 | −1.97% | 403,605.906 |
| 8 sep 2026 | 8.43 | 8.78 | 8.43 | 8.63 | +2.37% | 334,102.882 |
| 4 sep 2026 | 8.32 | 8.60 | 8.26 | 8.43 | −0.24% | 241,218.706 |
| 3 sep 2026 | 8.77 | 8.86 | 8.35 | 8.45 | −3.32% | 259,731.384 |
| 2 sep 2026 | 8.49 | 8.91 | 8.49 | 8.74 | +4.05% | 303,467.271 |
| 1 sep 2026 | 8.73 | 8.74 | 8.24 | 8.40 | −4.76% | 633,895.012 |
| 31 ago 2026 | 8.99 | 9.00 | 8.63 | 8.82 | +0.23% | 283,978.249 |
| 28 ago 2026 | 8.88 | 9.08 | 8.75 | 8.80 | +0.46% | 248,305.605 |
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.