XNAS
Datos históricos de Kratos Defense & Security Solutions, Inc.
Kratos Defense & Security Solutions, Inc. · KTOS
$42.55
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 17:31:44 UTC
- Variación en el periodo
- −55.24%
- Máximo
- US$134.00
- 20 de enero de 2026
- Mínimo
- US$40.93
- 7 de octubre de 2026
- Volumen medio diario
- 4.03 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 | 43.11 | 43.11 | 41.53 | 42.36 | +1.03% | 4.2 M |
| 8 oct 2026 | 42.30 | 42.84 | 41.69 | 41.93 | −0.02% | 5.37 M |
| 7 oct 2026 | 42.83 | 43.00 | 40.93 | 41.94 | −4.05% | 6.32 M |
| 6 oct 2026 | 42.15 | 44.14 | 41.99 | 43.71 | +4.02% | 5.17 M |
| 5 oct 2026 | 43.80 | 43.86 | 41.74 | 42.02 | −2.44% | 5.56 M |
| 2 oct 2026 | 43.30 | 43.51 | 42.13 | 43.07 | +0.58% | 4.44 M |
| 1 oct 2026 | 43.04 | 43.50 | 41.83 | 42.82 | +0.30% | 4.77 M |
| 30 sep 2026 | 43.28 | 44.17 | 42.46 | 42.69 | −0.84% | 5.33 M |
| 29 sep 2026 | 44.62 | 44.84 | 42.99 | 43.05 | −2.31% | 5.09 M |
| 28 sep 2026 | 44.97 | 45.22 | 43.91 | 44.07 | −3.40% | 4.56 M |
| 25 sep 2026 | 46.97 | 47.45 | 45.31 | 45.62 | −2.98% | 3.19 M |
| 24 sep 2026 | 45.45 | 47.36 | 44.81 | 47.02 | +1.86% | 4.68 M |
| 23 sep 2026 | 46.97 | 47.92 | 46.08 | 46.16 | −1.72% | 3.04 M |
| 22 sep 2026 | 49.54 | 49.68 | 45.94 | 46.97 | −3.33% | 6.13 M |
| 21 sep 2026 | 48.22 | 49.39 | 47.75 | 48.59 | +2.38% | 3.49 M |
| 18 sep 2026 | 48.19 | 48.55 | 46.83 | 47.46 | −0.42% | 5.65 M |
| 17 sep 2026 | 48.30 | 49.30 | 47.60 | 47.66 | +0.15% | 3.64 M |
| 16 sep 2026 | 47.48 | 47.69 | 45.89 | 47.59 | −0.06% | 3.98 M |
| 15 sep 2026 | 48.67 | 49.46 | 46.56 | 47.62 | +0.08% | 4.31 M |
| 14 sep 2026 | 45.76 | 48.08 | 45.72 | 47.58 | +1.91% | 3.17 M |
| 11 sep 2026 | 46.97 | 47.19 | 45.47 | 46.69 | −0.62% | 4.07 M |
| 10 sep 2026 | 46.99 | 48.70 | 46.31 | 46.98 | +0.51% | 3.41 M |
| 9 sep 2026 | 48.15 | 48.63 | 46.33 | 46.74 | −3.03% | 4.59 M |
| 8 sep 2026 | 48.32 | 50.05 | 48.10 | 48.20 | +0.79% | 2.78 M |
| 4 sep 2026 | 47.75 | 48.67 | 47.13 | 47.82 | −0.58% | 2.83 M |
| 3 sep 2026 | 48.76 | 49.16 | 46.92 | 48.10 | +0.67% | 3.89 M |
| 2 sep 2026 | 49.20 | 49.59 | 47.05 | 47.78 | −3.16% | 4.1 M |
| 1 sep 2026 | 50.19 | 51.80 | 48.96 | 49.34 | −3.22% | 3.7 M |
| 31 ago 2026 | 51.70 | 52.03 | 50.58 | 50.98 | −1.96% | 2.15 M |
| 28 ago 2026 | 53.51 | 53.77 | 51.37 | 52.00 | −3.15% | 1.97 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.