XNAS
Datos históricos de Key Tronic Corporation
Key Tronic Corporation · KTCC
$2.15
▲ +0.03 (+1.18%)
Última operación · 11/10/2026, 0:04:39 UTC
- Variación en el periodo
- −33.75%
- Máximo
- US$4.42
- 30 de junio de 2026
- Mínimo
- US$2.05
- 30 de septiembre de 2026
- Volumen medio diario
- 0.02 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 | 2.14 | 2.17 | 2.11 | 2.12 | −2.30% | 3,636.601 |
| 8 oct 2026 | 2.15 | 2.23 | 2.15 | 2.17 | 0.00% | 28,797.453 |
| 7 oct 2026 | 2.23 | 2.23 | 2.17 | 2.17 | −2.25% | 11,259.453 |
| 6 oct 2026 | 2.21 | 2.22 | 2.19 | 2.22 | +1.83% | 11,528.453 |
| 5 oct 2026 | 2.24 | 2.33 | 2.18 | 2.18 | −3.54% | 11,515.659 |
| 2 oct 2026 | 2.19 | 2.38 | 2.19 | 2.26 | +3.67% | 13,866.521 |
| 1 oct 2026 | 2.15 | 2.18 | 2.09 | 2.18 | +4.81% | 17,221.226 |
| 30 sep 2026 | 2.05 | 2.21 | 2.05 | 2.08 | −0.95% | 6,590.226 |
| 29 sep 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 0.00% | 21,026.226 |
| 28 sep 2026 | 2.13 | 2.16 | 2.10 | 2.10 | −3.23% | 14,736.984 |
| 25 sep 2026 | 2.16 | 2.27 | 2.16 | 2.17 | −0.91% | 12,410.75 |
| 24 sep 2026 | 2.28 | 2.28 | 2.16 | 2.19 | −2.23% | 17,983.226 |
| 23 sep 2026 | 2.31 | 2.32 | 2.24 | 2.24 | −3.86% | 26,774.476 |
| 22 sep 2026 | 2.29 | 2.35 | 2.29 | 2.33 | −0.43% | 3,593.226 |
| 21 sep 2026 | 2.33 | 2.38 | 2.22 | 2.34 | +0.43% | 62,419.866 |
| 18 sep 2026 | 2.38 | 2.44 | 2.22 | 2.33 | −1.89% | 142,302.226 |
| 17 sep 2026 | 2.41 | 2.45 | 2.34 | 2.38 | +0.64% | 58,209.226 |
| 16 sep 2026 | 2.40 | 2.40 | 2.34 | 2.36 | −0.42% | 10,951.226 |
| 15 sep 2026 | 2.37 | 2.40 | 2.34 | 2.37 | −1.66% | 37,352.226 |
| 14 sep 2026 | 2.40 | 2.45 | 2.34 | 2.41 | −1.23% | 8,729.874 |
| 11 sep 2026 | 2.36 | 2.44 | 2.36 | 2.44 | +2.09% | 26,759.843 |
| 10 sep 2026 | 2.35 | 2.40 | 2.35 | 2.39 | +0.84% | 29,934.226 |
| 9 sep 2026 | 2.37 | 2.44 | 2.36 | 2.37 | −0.84% | 10,186.724 |
| 8 sep 2026 | 2.39 | 2.46 | 2.33 | 2.39 | −0.83% | 22,501.419 |
| 4 sep 2026 | 2.39 | 2.41 | 2.34 | 2.41 | +1.69% | 57,228.816 |
| 3 sep 2026 | 2.46 | 2.55 | 2.31 | 2.37 | −4.05% | 83,319.226 |
| 2 sep 2026 | 2.46 | 2.69 | 2.42 | 2.47 | −0.80% | 45,936.747 |
| 1 sep 2026 | 2.47 | 2.56 | 2.46 | 2.49 | −0.80% | 34,171.724 |
| 31 ago 2026 | 2.79 | 2.79 | 2.51 | 2.51 | −9.06% | 34,995.217 |
| 28 ago 2026 | 2.80 | 2.89 | 2.66 | 2.76 | −28.31% | 216,916.538 |
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.