XNAS
Datos históricos de KVH Industries, Inc.
KVH Industries, Inc. · KVHI
$6.66
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 19:23:48 UTC
- Variación en el periodo
- +14.01%
- Máximo
- US$13.00
- 26 de mayo de 2026
- Mínimo
- US$5.09
- 11 de noviembre de 2025
- Volumen medio diario
- 0.15 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 | 6.62 | 6.69 | 6.49 | 6.59 | −0.30% | 137,731.782 |
| 8 oct 2026 | 6.67 | 6.68 | 6.53 | 6.61 | −0.97% | 100,355.909 |
| 7 oct 2026 | 6.77 | 6.85 | 6.58 | 6.68 | −2.70% | 52,818.176 |
| 6 oct 2026 | 6.96 | 7.03 | 6.78 | 6.86 | −1.44% | 72,561.084 |
| 5 oct 2026 | 7.01 | 7.10 | 6.83 | 6.96 | −0.71% | 71,078.795 |
| 2 oct 2026 | 6.80 | 7.03 | 6.72 | 7.01 | +3.09% | 95,206.113 |
| 1 oct 2026 | 6.99 | 7.00 | 6.78 | 6.80 | −3.27% | 113,162.109 |
| 30 sep 2026 | 7.28 | 7.36 | 7.00 | 7.03 | −3.03% | 180,335.024 |
| 29 sep 2026 | 7.37 | 7.45 | 7.24 | 7.25 | −1.09% | 52,191.683 |
| 28 sep 2026 | 7.39 | 7.43 | 7.24 | 7.33 | −0.81% | 65,891.683 |
| 25 sep 2026 | 7.44 | 7.54 | 7.36 | 7.39 | 0.00% | 67,067.935 |
| 24 sep 2026 | 7.08 | 7.41 | 7.06 | 7.39 | +3.21% | 75,444.103 |
| 23 sep 2026 | 7.09 | 7.17 | 6.98 | 7.16 | +0.42% | 96,550.609 |
| 22 sep 2026 | 7.24 | 7.25 | 6.91 | 7.13 | −0.83% | 134,233.465 |
| 21 sep 2026 | 7.24 | 7.41 | 7.08 | 7.19 | −0.28% | 140,157.166 |
| 18 sep 2026 | 7.19 | 7.22 | 7.03 | 7.21 | +0.28% | 155,153.683 |
| 17 sep 2026 | 7.14 | 7.25 | 6.98 | 7.19 | +1.99% | 87,093.683 |
| 16 sep 2026 | 7.15 | 7.17 | 7.00 | 7.05 | −1.33% | 147,637.703 |
| 15 sep 2026 | 7.06 | 7.18 | 6.90 | 7.15 | +1.35% | 141,802.806 |
| 14 sep 2026 | 7.19 | 7.19 | 6.99 | 7.05 | −2.49% | 96,824.764 |
| 11 sep 2026 | 7.24 | 7.24 | 7.03 | 7.23 | +1.26% | 93,831.683 |
| 10 sep 2026 | 6.98 | 7.19 | 6.96 | 7.14 | +1.71% | 114,704.729 |
| 9 sep 2026 | 7.24 | 7.30 | 6.98 | 7.02 | −3.04% | 100,083.291 |
| 8 sep 2026 | 7.25 | 7.35 | 7.10 | 7.24 | +0.42% | 108,339.433 |
| 4 sep 2026 | 7.06 | 7.37 | 7.02 | 7.21 | +1.98% | 106,947.152 |
| 3 sep 2026 | 7.34 | 7.39 | 7.05 | 7.07 | −2.21% | 87,211.683 |
| 2 sep 2026 | 6.97 | 7.30 | 6.90 | 7.23 | +4.33% | 145,974.202 |
| 1 sep 2026 | 7.47 | 7.47 | 6.93 | 6.93 | −8.33% | 119,364.109 |
| 31 ago 2026 | 7.53 | 7.81 | 7.48 | 7.56 | +0.53% | 148,532.931 |
| 28 ago 2026 | 7.74 | 7.79 | 7.43 | 7.52 | −2.59% | 158,570.683 |
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.