XNAS
Datos históricos de Kyivstar Group Ltd. Common Shares
Kyivstar Group Ltd. Common Shares · KYIV
$12.35
▲ +0.02 (+0.12%)
Última operación · 10/10/2026, 17:55:36 UTC
- Variación en el periodo
- +1%
- Máximo
- US$16.55
- 6 de julio de 2026
- Mínimo
- US$9.29
- 30 de marzo de 2026
- Volumen medio diario
- 0.64 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 | 12.17 | 12.19 | 12.01 | 12.10 | −0.82% | 245,777.046 |
| 8 oct 2026 | 12.50 | 12.50 | 12.12 | 12.20 | −2.48% | 261,814.633 |
| 7 oct 2026 | 12.44 | 12.61 | 12.39 | 12.51 | −0.64% | 182,898.889 |
| 6 oct 2026 | 12.65 | 12.70 | 12.54 | 12.59 | +0.16% | 216,087.93 |
| 5 oct 2026 | 12.51 | 12.69 | 12.32 | 12.57 | +0.48% | 357,230.609 |
| 2 oct 2026 | 12.57 | 12.63 | 12.25 | 12.51 | +0.81% | 487,188.816 |
| 1 oct 2026 | 12.31 | 12.50 | 12.24 | 12.41 | +0.57% | 644,145.579 |
| 30 sep 2026 | 12.75 | 12.75 | 12.31 | 12.34 | −3.37% | 507,332.713 |
| 29 sep 2026 | 12.81 | 12.94 | 12.57 | 12.77 | +0.08% | 408,332.549 |
| 28 sep 2026 | 13.00 | 13.02 | 12.62 | 12.76 | −2.22% | 596,616.713 |
| 25 sep 2026 | 13.33 | 13.46 | 13.02 | 13.05 | −1.14% | 341,810.499 |
| 24 sep 2026 | 12.89 | 13.31 | 12.89 | 13.20 | +1.38% | 317,501.949 |
| 23 sep 2026 | 13.00 | 13.18 | 12.90 | 13.02 | −0.15% | 190,832.793 |
| 22 sep 2026 | 13.44 | 13.46 | 13.03 | 13.04 | −2.76% | 377,593.539 |
| 21 sep 2026 | 13.11 | 13.47 | 12.95 | 13.41 | +2.88% | 237,263.355 |
| 18 sep 2026 | 13.30 | 13.34 | 12.86 | 13.04 | −1.84% | 407,205.306 |
| 17 sep 2026 | 13.40 | 13.40 | 13.16 | 13.28 | +0.84% | 282,361.51 |
| 16 sep 2026 | 13.42 | 13.45 | 13.04 | 13.17 | −0.60% | 193,432.277 |
| 15 sep 2026 | 13.66 | 13.68 | 13.22 | 13.25 | −3.00% | 237,059.281 |
| 14 sep 2026 | 13.50 | 13.96 | 13.49 | 13.66 | +0.37% | 310,469.491 |
| 11 sep 2026 | 14.01 | 14.01 | 13.56 | 13.61 | −1.87% | 359,723.474 |
| 10 sep 2026 | 13.50 | 14.17 | 13.47 | 13.87 | +1.09% | 336,667.185 |
| 9 sep 2026 | 14.05 | 14.08 | 13.70 | 13.72 | −2.76% | 382,433.249 |
| 8 sep 2026 | 14.14 | 14.22 | 13.98 | 14.11 | 0.00% | 347,412.63 |
| 4 sep 2026 | 14.24 | 14.34 | 13.90 | 14.11 | −1.12% | 422,723.26 |
| 3 sep 2026 | 13.70 | 14.35 | 13.69 | 14.27 | +5.00% | 781,522.64 |
| 2 sep 2026 | 13.11 | 13.70 | 13.08 | 13.59 | +3.90% | 647,257.194 |
| 1 sep 2026 | 13.23 | 13.33 | 12.96 | 13.08 | −2.46% | 862,936.497 |
| 31 ago 2026 | 13.40 | 13.55 | 13.27 | 13.41 | −0.22% | 350,367.753 |
| 28 ago 2026 | 13.59 | 13.74 | 13.43 | 13.44 | −0.96% | 246,971.174 |
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.