U.S. markets closed
F S&P 500
5,009.50 -39.50 (-0.78%) F Dow Jones
37,725.00 -282.00 (-0.74%) F Nasdaq
17,384.25 -163.00 (-0.93%) E-mini Russell 2000 Index Futur
1,937.00 -21.10 (-1.08%) Petróleo
84.52 +1.79 (+2.16%) Oro
2,404.20 +6.20 (+0.26%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 12.75 | 7,441,673 |
| 17 abr 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 12.88 | 3,761,800 |
| 16 abr 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 12.90 | 7,300,600 |
| 15 abr 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 12.95 | 8,667,000 |
| 12 abr 2024 | 13.91 | 13.99 | 13.15 | 13.16 | 13.16 | 10,229,100 |
| 11 abr 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 14.18 | 4,718,100 |
| 10 abr 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 14.54 | 6,126,200 |
| 09 abr 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 14.43 | 9,226,600 |
| 08 abr 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 14.24 | 5,446,600 |
| 05 abr 2024 | 13.94 | 14.03 | 13.88 | 13.96 | 13.96 | 2,876,100 |
| 04 abr 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 14.01 | 3,569,400 |
| 04 abr 2024 | 0.351 Dividendo | |||||
| 03 abr 2024 | 14.15 | 14.43 | 14.09 | 14.33 | 13.98 | 5,197,700 |
| 02 abr 2024 | 14.31 | 14.45 | 14.21 | 14.24 | 13.89 | 5,750,500 |
| 01 abr 2024 | 13.88 | 14.50 | 13.86 | 14.33 | 13.98 | 7,572,800 |
| 28 mar 2024 | 13.80 | 13.83 | 13.58 | 13.73 | 13.39 | 13,385,600 |
| 27 mar 2024 | 13.94 | 14.01 | 13.50 | 13.71 | 13.37 | 7,509,400 |
| 26 mar 2024 | 14.14 | 14.27 | 14.01 | 14.08 | 13.74 | 8,496,800 |
| 25 mar 2024 | 13.82 | 14.07 | 13.72 | 13.95 | 13.61 | 8,320,000 |
| 22 mar 2024 | 13.90 | 13.98 | 13.52 | 13.64 | 13.31 | 7,458,300 |
| 21 mar 2024 | 14.12 | 14.38 | 14.03 | 14.03 | 13.69 | 6,097,100 |
| 20 mar 2024 | 14.12 | 14.30 | 13.97 | 14.26 | 13.91 | 9,267,200 |
| 19 mar 2024 | 14.04 | 14.40 | 14.01 | 14.17 | 13.82 | 8,778,600 |
| 18 mar 2024 | 14.00 | 14.16 | 13.77 | 14.11 | 13.76 | 9,062,000 |
| 15 mar 2024 | 14.12 | 14.42 | 14.03 | 14.03 | 13.69 | 9,270,700 |
| 14 mar 2024 | 14.37 | 14.73 | 13.97 | 14.02 | 13.68 | 16,423,100 |
| 13 mar 2024 | 14.49 | 14.80 | 14.32 | 14.38 | 14.03 | 14,106,400 |
| 12 mar 2024 | 13.99 | 14.59 | 13.86 | 14.50 | 14.14 | 25,683,200 |
| 11 mar 2024 | 12.95 | 13.32 | 12.91 | 13.08 | 12.76 | 10,876,700 |
| 08 mar 2024 | 12.55 | 12.76 | 12.44 | 12.61 | 12.30 | 10,797,700 |
| 07 mar 2024 | 12.65 | 12.72 | 12.51 | 12.59 | 12.28 | 4,966,600 |
| 06 mar 2024 | 12.76 | 13.01 | 12.66 | 12.75 | 12.44 | 8,012,700 |
| 05 mar 2024 | 12.73 | 12.95 | 12.50 | 12.51 | 12.20 | 10,223,400 |
| 04 mar 2024 | 13.25 | 13.25 | 12.61 | 12.79 | 12.48 | 11,678,800 |
| 01 mar 2024 | 13.62 | 13.75 | 13.22 | 13.28 | 12.95 | 8,059,400 |
| 29 feb 2024 | 13.81 | 13.86 | 13.51 | 13.59 | 13.26 | 6,413,600 |
| 28 feb 2024 | 13.76 | 13.95 | 13.63 | 13.63 | 13.30 | 3,450,600 |
| 27 feb 2024 | 14.23 | 14.23 | 14.01 | 14.11 | 13.76 | 4,578,900 |
| 26 feb 2024 | 13.87 | 14.01 | 13.67 | 13.96 | 13.62 | 5,274,500 |
| 23 feb 2024 | 14.16 | 14.23 | 14.04 | 14.14 | 13.79 | 6,909,100 |
| 22 feb 2024 | 14.28 | 14.30 | 13.98 | 14.10 | 13.75 | 3,879,200 |
| 21 feb 2024 | 14.28 | 14.52 | 14.14 | 14.15 | 13.80 | 5,783,900 |
| 20 feb 2024 | 14.06 | 14.06 | 13.79 | 13.91 | 13.57 | 3,918,500 |
| 16 feb 2024 | 14.17 | 14.30 | 14.07 | 14.11 | 13.76 | 6,191,400 |
| 15 feb 2024 | 13.78 | 14.02 | 13.74 | 13.82 | 13.48 | 2,528,600 |
| 14 feb 2024 | 13.52 | 13.80 | 13.45 | 13.78 | 13.44 | 2,828,900 |
| 13 feb 2024 | 13.41 | 13.61 | 13.27 | 13.40 | 13.07 | 4,579,100 |
| 12 feb 2024 | 13.40 | 13.75 | 13.40 | 13.61 | 13.28 | 3,538,000 |
| 09 feb 2024 | 13.32 | 13.41 | 13.04 | 13.38 | 13.05 | 3,533,600 |
| 08 feb 2024 | 13.40 | 13.50 | 13.23 | 13.41 | 13.08 | 3,644,200 |
| 07 feb 2024 | 13.42 | 13.79 | 13.27 | 13.51 | 13.18 | 5,573,900 |
| 06 feb 2024 | 13.64 | 13.80 | 13.37 | 13.70 | 13.36 | 11,675,500 |
| 05 feb 2024 | 13.70 | 13.74 | 13.06 | 13.15 | 12.83 | 11,499,600 |
| 02 feb 2024 | 13.99 | 14.02 | 13.70 | 13.83 | 13.49 | 5,019,000 |
| 01 feb 2024 | 14.34 | 14.43 | 14.06 | 14.23 | 13.88 | 3,450,900 |
| 31 ene 2024 | 13.93 | 14.48 | 13.93 | 14.17 | 13.82 | 5,693,200 |
| 30 ene 2024 | 14.15 | 14.23 | 14.00 | 14.06 | 13.72 | 6,281,100 |
| 29 ene 2024 | 14.34 | 14.45 | 14.23 | 14.45 | 14.10 | 7,175,800 |
| 26 ene 2024 | 14.16 | 14.52 | 14.08 | 14.30 | 13.95 | 3,181,500 |
| 25 ene 2024 | 14.44 | 14.81 | 14.32 | 14.43 | 14.08 | 8,937,200 |
| 24 ene 2024 | 14.59 | 14.70 | 14.20 | 14.39 | 14.04 | 14,731,900 |
| 23 ene 2024 | 13.83 | 14.19 | 13.79 | 13.93 | 13.59 | 10,602,100 |
| 22 ene 2024 | 12.97 | 13.52 | 12.88 | 13.34 | 13.01 | 7,559,800 |
| 19 ene 2024 | 13.44 | 13.83 | 13.14 | 13.54 | 13.21 | 17,844,900 |
| 18 ene 2024 | 13.92 | 14.00 | 13.56 | 13.64 | 13.31 | 8,232,400 |
| 17 ene 2024 | 13.53 | 13.95 | 13.53 | 13.83 | 13.49 | 11,119,800 |
| 16 ene 2024 | 14.39 | 14.43 | 14.10 | 14.21 | 13.86 | 14,434,700 |
| 12 ene 2024 | 14.65 | 14.86 | 14.63 | 14.64 | 14.28 | 6,914,000 |
| 11 ene 2024 | 15.00 | 15.09 | 14.67 | 14.74 | 14.38 | 7,615,500 |
| 10 ene 2024 | 14.77 | 15.00 | 14.72 | 14.74 | 14.38 | 5,443,400 |
| 09 ene 2024 | 14.71 | 15.01 | 14.55 | 14.86 | 14.50 | 4,687,200 |
| 08 ene 2024 | 15.05 | 15.08 | 14.86 | 14.97 | 14.60 | 11,134,100 |
| 05 ene 2024 | 15.39 | 15.48 | 15.10 | 15.24 | 14.87 | 5,986,600 |
| 04 ene 2024 | 15.76 | 16.00 | 15.45 | 15.50 | 15.12 | 7,637,600 |
| 03 ene 2024 | 15.54 | 15.97 | 15.50 | 15.89 | 15.50 | 3,139,300 |
| 02 ene 2024 | 15.74 | 15.89 | 15.56 | 15.72 | 15.33 | 5,808,300 |
| 29 dic 2023 | 16.15 | 16.54 | 16.12 | 16.21 | 15.81 | 5,186,500 |
| 28 dic 2023 | 16.00 | 16.41 | 15.86 | 16.23 | 15.83 | 6,521,000 |
| 27 dic 2023 | 15.62 | 15.79 | 15.43 | 15.75 | 15.36 | 3,466,000 |
| 26 dic 2023 | 15.73 | 15.80 | 15.35 | 15.53 | 15.15 | 2,784,700 |
| 22 dic 2023 | 15.26 | 15.69 | 15.24 | 15.59 | 15.21 | 5,428,000 |
| 21 dic 2023 | 15.47 | 15.60 | 15.07 | 15.59 | 15.21 | 5,117,800 |
| 20 dic 2023 | 15.31 | 15.55 | 15.05 | 15.06 | 14.69 | 4,244,900 |
| 19 dic 2023 | 15.40 | 15.67 | 15.23 | 15.67 | 15.29 | 4,957,000 |
| 18 dic 2023 | 15.48 | 15.51 | 15.14 | 15.27 | 14.90 | 4,792,900 |
| 15 dic 2023 | 15.78 | 15.97 | 15.64 | 15.69 | 15.31 | 5,391,300 |
| 14 dic 2023 | 15.80 | 16.12 | 15.49 | 15.60 | 15.22 | 11,272,000 |
| 13 dic 2023 | 15.32 | 15.43 | 14.96 | 15.27 | 14.90 | 5,491,800 |
| 12 dic 2023 | 15.18 | 15.47 | 14.92 | 15.43 | 15.05 | 7,283,800 |
| 11 dic 2023 | 14.92 | 15.22 | 14.78 | 15.18 | 14.81 | 8,862,800 |
| 08 dic 2023 | 14.89 | 15.23 | 14.88 | 15.10 | 14.73 | 4,384,400 |
| 07 dic 2023 | 15.33 | 15.42 | 14.98 | 15.06 | 14.69 | 8,610,600 |
| 06 dic 2023 | 15.55 | 15.65 | 15.32 | 15.40 | 15.02 | 10,913,200 |
| 05 dic 2023 | 15.15 | 15.39 | 14.97 | 15.31 | 14.93 | 8,212,300 |
| 04 dic 2023 | 15.38 | 15.70 | 15.28 | 15.64 | 15.26 | 5,485,000 |
| 01 dic 2023 | 15.82 | 15.83 | 15.46 | 15.76 | 15.37 | 4,700,100 |
| 30 nov 2023 | 16.03 | 16.15 | 15.74 | 15.93 | 15.54 | 7,212,800 |
| 29 nov 2023 | 15.85 | 16.01 | 15.69 | 15.95 | 15.56 | 5,457,700 |
| 28 nov 2023 | 15.73 | 16.03 | 15.70 | 15.96 | 15.57 | 4,427,100 |
| 27 nov 2023 | 15.91 | 15.91 | 15.56 | 15.79 | 15.40 | 5,880,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.