XNAS
Datos históricos de Joint Stock Company Kaspi.kz
Joint Stock Company Kaspi.kz · KSPI
$93.60
▼ -0.06 (-0.06%)
Última operación · 10/10/2026, 18:18:56 UTC
- Variación en el periodo
- +26.14%
- Máximo
- US$109.94
- 26 de agosto de 2026
- Mínimo
- US$68.59
- 13 de marzo de 2026
- Volumen medio diario
- 0.52 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 | 93.64 | 93.90 | 92.05 | 92.99 | +0.17% | 576,375.236 |
| 8 oct 2026 | 92.00 | 92.98 | 91.22 | 92.83 | +1.04% | 376,353.111 |
| 7 oct 2026 | 92.70 | 93.55 | 90.84 | 91.87 | −1.38% | 281,924.214 |
| 6 oct 2026 | 94.50 | 94.90 | 92.70 | 93.16 | −0.87% | 606,526.221 |
| 5 oct 2026 | 94.93 | 95.24 | 92.92 | 93.98 | −0.07% | 630,401.424 |
| 2 oct 2026 | 92.05 | 94.49 | 90.77 | 94.05 | +2.21% | 438,776.444 |
| 1 oct 2026 | 92.93 | 93.57 | 90.59 | 92.02 | −2.17% | 710,472.906 |
| 30 sep 2026 | 95.75 | 95.76 | 93.77 | 94.06 | −1.77% | 480,915.741 |
| 29 sep 2026 | 95.90 | 96.74 | 94.15 | 95.75 | −0.07% | 310,204.053 |
| 28 sep 2026 | 94.78 | 96.69 | 94.51 | 95.82 | +0.16% | 338,527.584 |
| 25 sep 2026 | 93.09 | 95.99 | 92.90 | 95.67 | +3.10% | 408,287.052 |
| 24 sep 2026 | 93.69 | 93.95 | 92.09 | 92.79 | −1.14% | 607,554.818 |
| 23 sep 2026 | 96.50 | 96.80 | 93.49 | 93.86 | −2.69% | 548,667.518 |
| 22 sep 2026 | 97.23 | 97.37 | 95.54 | 96.45 | 0.00% | 466,542.151 |
| 21 sep 2026 | 97.72 | 97.72 | 94.69 | 96.45 | −1.11% | 424,618.635 |
| 18 sep 2026 | 97.68 | 98.40 | 96.18 | 97.53 | +0.10% | 432,871.751 |
| 17 sep 2026 | 98.61 | 99.22 | 97.35 | 97.43 | −0.33% | 517,209.559 |
| 16 sep 2026 | 99.05 | 99.47 | 97.12 | 97.75 | −1.02% | 270,078.819 |
| 15 sep 2026 | 100.00 | 100.65 | 98.20 | 98.76 | −1.71% | 805,884.574 |
| 14 sep 2026 | 99.85 | 100.97 | 98.50 | 100.48 | +0.59% | 703,173.147 |
| 11 sep 2026 | 97.95 | 99.99 | 97.10 | 99.89 | +2.82% | 887,408.446 |
| 10 sep 2026 | 97.99 | 98.79 | 96.88 | 97.15 | −2.85% | 1.58 M |
| 9 sep 2026 | 106.83 | 108.70 | 99.60 | 100.00 | −6.73% | 1.39 M |
| 8 sep 2026 | 108.00 | 109.00 | 105.63 | 107.21 | −0.30% | 665,528.83 |
| 4 sep 2026 | 107.60 | 108.61 | 106.90 | 107.53 | −0.26% | 396,790.235 |
| 3 sep 2026 | 106.50 | 108.24 | 106.01 | 107.81 | +0.94% | 385,239.73 |
| 2 sep 2026 | 104.26 | 106.99 | 103.05 | 106.81 | +2.62% | 358,894.779 |
| 1 sep 2026 | 103.06 | 105.79 | 102.20 | 104.08 | −1.01% | 555,384.147 |
| 31 ago 2026 | 105.59 | 106.03 | 103.92 | 105.14 | −1.08% | 566,308.168 |
| 28 ago 2026 | 105.89 | 108.18 | 105.50 | 106.29 | +1.22% | 759,112.417 |
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.