USD
Datos históricos de Kennedy-Wilson Holdings, Inc.
Kennedy-Wilson Holdings, Inc. · KW
$10.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:53 UTC
- Variación en el periodo
- +46.77%
- Máximo
- US$11.09
- 7 de mayo de 2026
- Mínimo
- US$7.31
- 3 de noviembre de 2025
- Volumen medio diario
- 1.29 M
Del 10 de octubre de 2025 al 15 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 15 jun 2026 | 10.92 | 10.93 | 10.91 | 10.92 | −0.09% | 14.59 M |
| 12 jun 2026 | 10.94 | 10.94 | 10.91 | 10.93 | −0.09% | 4.94 M |
| 11 jun 2026 | 10.93 | 10.94 | 10.90 | 10.94 | −0.82% | 2.96 M |
| 10 jun 2026 | 11.03 | 11.04 | 11.00 | 11.03 | 0.00% | 3.01 M |
| 9 jun 2026 | 11.02 | 11.03 | 11.01 | 11.03 | +0.27% | 717,465.632 |
| 8 jun 2026 | 11.02 | 11.03 | 10.99 | 11.00 | −0.09% | 3.78 M |
| 5 jun 2026 | 11.01 | 11.03 | 11.00 | 11.01 | +0.09% | 658,871.548 |
| 4 jun 2026 | 11.01 | 11.03 | 11.00 | 11.00 | +0.09% | 621,820.693 |
| 3 jun 2026 | 11.00 | 11.02 | 10.99 | 10.99 | −0.09% | 1.31 M |
| 2 jun 2026 | 11.00 | 11.02 | 11.00 | 11.00 | −0.09% | 723,987.431 |
| 1 jun 2026 | 11.00 | 11.01 | 11.00 | 11.01 | 0.00% | 982,749.015 |
| 29 may 2026 | 11.02 | 11.03 | 11.00 | 11.01 | −0.18% | 1.13 M |
| 28 may 2026 | 11.02 | 11.03 | 11.01 | 11.03 | +0.18% | 769,931.313 |
| 27 may 2026 | 11.00 | 11.03 | 11.00 | 11.01 | 0.00% | 931,950.253 |
| 26 may 2026 | 10.99 | 11.02 | 10.99 | 11.01 | +0.18% | 718,908.531 |
| 22 may 2026 | 11.00 | 11.01 | 10.98 | 10.99 | −0.09% | 914,728.14 |
| 21 may 2026 | 11.02 | 11.03 | 10.99 | 11.00 | −0.36% | 1.14 M |
| 20 may 2026 | 11.01 | 11.04 | 10.98 | 11.04 | +0.36% | 5.68 M |
| 19 may 2026 | 11.01 | 11.02 | 10.99 | 11.00 | −0.27% | 884,816.51 |
| 18 may 2026 | 11.04 | 11.04 | 11.02 | 11.03 | 0.00% | 576,130.333 |
| 15 may 2026 | 10.98 | 11.03 | 10.98 | 11.03 | +0.18% | 1.32 M |
| 14 may 2026 | 11.00 | 11.02 | 10.99 | 11.01 | +0.36% | 544,842.64 |
| 13 may 2026 | 11.00 | 11.01 | 10.97 | 10.97 | −0.27% | 2.01 M |
| 12 may 2026 | 11.00 | 11.02 | 11.00 | 11.00 | −0.27% | 650,830.187 |
| 11 may 2026 | 11.02 | 11.03 | 11.02 | 11.03 | +0.09% | 419,555.52 |
| 8 may 2026 | 11.05 | 11.05 | 11.01 | 11.02 | +0.18% | 461,452.88 |
| 7 may 2026 | 10.96 | 11.09 | 10.96 | 11.00 | +0.46% | 1.53 M |
| 6 may 2026 | 10.93 | 10.97 | 10.92 | 10.95 | +0.27% | 691,316.779 |
| 5 may 2026 | 10.88 | 10.93 | 10.88 | 10.92 | +0.37% | 1.31 M |
| 4 may 2026 | 10.88 | 10.89 | 10.87 | 10.88 | 0.00% | 911,440.568 |
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.