Yahoo

Correo

U.S. markets open in 52 minutes

F S&P 500
5,208.00
+1.50(+0.03%)
F Dow Jones
39,016.00
+19.00(+0.05%)
F Nasdaq
18,166.00
-29.50(-0.16%)
E-mini Russell 2000 Index Futur
2,076.30
+5.20(+0.25%)
Petróleo
78.24
-0.24(-0.31%)
Oro
2,321.40
-9.80(-0.42%)

Kao Corporation (KAOCF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.11

0.00

(0.00%)

Al cierre: 09:30AM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	41.11	41.11	41.11	41.11	41.11	-
03 may 2024	41.11	41.11	41.11	41.11	41.11	100
02 may 2024	42.00	42.00	42.00	42.00	42.00	1,000
01 may 2024	41.35	41.35	41.35	41.35	41.35	-
30 abr 2024	41.35	41.35	41.35	41.35	41.35	-
29 abr 2024	41.35	41.35	41.35	41.35	41.35	-
26 abr 2024	41.35	41.35	41.35	41.35	41.35	-
25 abr 2024	41.35	41.35	41.35	41.35	41.35	-
24 abr 2024	41.35	41.35	41.35	41.35	41.35	-
23 abr 2024	41.35	41.35	41.35	41.35	41.35	-
22 abr 2024	41.35	41.35	41.35	41.35	41.35	-
19 abr 2024	41.35	41.35	41.35	41.35	41.35	500
18 abr 2024	41.35	41.35	41.35	41.35	41.35	9,800
17 abr 2024	41.35	41.35	41.35	41.35	41.35	2,100
16 abr 2024	41.35	41.35	41.35	41.35	41.35	-
15 abr 2024	41.35	41.35	41.35	41.35	41.35	-
12 abr 2024	41.35	41.35	41.35	41.35	41.35	600
11 abr 2024	41.35	41.35	41.35	41.35	41.35	-
10 abr 2024	41.35	41.35	41.35	41.35	41.35	-
09 abr 2024	41.35	41.35	41.35	41.35	41.35	200
08 abr 2024	41.27	41.27	41.27	41.27	41.27	56,600
05 abr 2024	41.27	41.27	41.27	41.27	41.27	300
04 abr 2024	40.00	40.00	40.00	40.00	40.00	1,000
03 abr 2024	38.68	38.68	38.68	38.68	38.68	-
02 abr 2024	38.68	38.68	38.68	38.68	38.68	-
01 abr 2024	38.68	38.68	38.68	38.68	38.68	100
28 mar 2024	38.80	38.80	38.80	38.80	38.80	4,200
27 mar 2024	38.80	38.80	38.80	38.80	38.80	-
26 mar 2024	38.80	38.80	38.80	38.80	38.80	-
25 mar 2024	38.80	38.80	38.80	38.80	38.80	-
22 mar 2024	38.80	38.80	38.80	38.80	38.80	800
21 mar 2024	38.80	38.80	38.80	38.80	38.80	-
20 mar 2024	38.80	38.80	38.80	38.80	38.80	-
19 mar 2024	38.80	38.80	38.80	38.80	38.80	-
18 mar 2024	38.80	38.80	38.80	38.80	38.80	-
15 mar 2024	38.80	38.80	38.80	38.80	38.80	-
14 mar 2024	38.80	38.80	38.80	38.80	38.80	-
13 mar 2024	38.80	38.80	38.80	38.80	38.80	-
12 mar 2024	38.64	38.80	38.64	38.80	38.80	400
11 mar 2024	38.98	39.14	38.98	39.14	39.14	300
08 mar 2024	39.49	39.49	39.49	39.49	39.49	200
07 mar 2024	38.72	38.72	38.72	38.72	38.72	-
06 mar 2024	38.72	38.72	38.72	38.72	38.72	-
05 mar 2024	38.72	38.72	38.72	38.72	38.72	-
04 mar 2024	38.72	38.72	38.72	38.72	38.72	-
01 mar 2024	38.72	38.72	38.72	38.72	38.72	-
29 feb 2024	38.72	38.72	38.72	38.72	38.72	-
28 feb 2024	38.72	38.72	38.72	38.72	38.72	-
27 feb 2024	38.72	38.72	38.72	38.72	38.72	-
26 feb 2024	38.72	38.72	38.72	38.72	38.72	-
23 feb 2024	38.72	38.72	38.72	38.72	38.72	-
22 feb 2024	38.72	38.72	38.72	38.72	38.72	-
21 feb 2024	38.72	38.72	38.72	38.72	38.72	-
20 feb 2024	38.72	38.72	38.72	38.72	38.72	-
16 feb 2024	38.72	38.72	38.72	38.72	38.72	-
15 feb 2024	38.72	38.72	38.72	38.72	38.72	-
14 feb 2024	38.72	38.72	38.72	38.72	38.72	400
13 feb 2024	38.72	38.72	38.72	38.72	38.72	-
12 feb 2024	38.72	38.72	38.72	38.72	38.72	-
09 feb 2024	38.72	38.72	38.72	38.72	38.72	-
08 feb 2024	38.72	38.72	38.72	38.72	38.72	-
07 feb 2024	38.72	38.72	38.72	38.72	38.72	-
06 feb 2024	38.72	38.72	38.72	38.72	38.72	1,000
05 feb 2024	40.63	40.63	40.63	40.63	40.63	-
02 feb 2024	40.63	40.63	40.63	40.63	40.63	-
01 feb 2024	40.63	40.63	40.63	40.63	40.63	-
31 ene 2024	40.63	40.63	40.63	40.63	40.63	-
30 ene 2024	40.63	40.63	40.63	40.63	40.63	-
29 ene 2024	40.63	40.63	40.63	40.63	40.63	-
26 ene 2024	40.63	40.63	40.63	40.63	40.63	-
25 ene 2024	40.63	40.63	40.63	40.63	40.63	-
24 ene 2024	40.63	40.63	40.63	40.63	40.63	100
23 ene 2024	40.28	40.28	40.28	40.28	40.28	2,800
22 ene 2024	40.28	40.28	40.28	40.28	40.28	-
19 ene 2024	40.28	40.28	40.28	40.28	40.28	-
18 ene 2024	40.28	40.28	40.28	40.28	40.28	-
17 ene 2024	40.28	40.28	40.28	40.28	40.28	500
16 ene 2024	40.28	40.28	40.28	40.28	40.28	-
12 ene 2024	40.28	40.28	40.28	40.28	40.28	-
11 ene 2024	40.28	40.28	40.28	40.28	40.28	-
10 ene 2024	40.28	40.28	40.28	40.28	40.28	-
09 ene 2024	40.28	40.28	40.28	40.28	40.28	-
08 ene 2024	40.28	40.28	40.28	40.28	40.28	-
05 ene 2024	41.41	41.41	40.28	40.28	40.28	600
04 ene 2024	42.11	42.11	42.11	42.11	42.11	-
03 ene 2024	42.11	42.11	42.11	42.11	42.11	-
02 ene 2024	42.11	42.11	42.11	42.11	42.11	-
29 dic 2023	42.11	42.11	42.11	42.11	42.11	100
28 dic 2023	41.41	41.57	41.41	41.57	41.57	200
28 dic 2023	0.53 Dividendo
27 dic 2023	41.50	41.50	41.50	41.50	40.97	2,000
26 dic 2023	42.65	42.65	41.50	41.50	40.97	2,100
22 dic 2023	41.31	41.31	41.31	41.31	40.78	-
21 dic 2023	41.31	41.31	41.31	41.31	40.78	100
20 dic 2023	39.63	39.63	39.47	39.47	38.97	200
19 dic 2023	39.55	39.55	39.55	39.55	39.04	-
18 dic 2023	39.55	39.55	39.55	39.55	39.04	-
15 dic 2023	39.55	39.55	39.55	39.55	39.04	500
14 dic 2023	39.55	39.55	39.55	39.55	39.04	-
13 dic 2023	39.55	39.55	39.55	39.55	39.04	-
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...

F S&P 5005,208.00+1.50(+0.03%)

F Dow Jones39,016.00+19.00(+0.05%)

F Nasdaq18,166.00-29.50(-0.16%)

E-mini Russell 2000 Index Futur2,076.30+5.20(+0.25%)

Petróleo78.24-0.24(-0.31%)

Oro2,321.40-9.80(-0.42%)

Kao Corporation (KAOCF)

F S&P 500
5,208.00
+1.50(+0.03%)

F Dow Jones
39,016.00
+19.00(+0.05%)

F Nasdaq
18,166.00
-29.50(-0.16%)

E-mini Russell 2000 Index Futur
2,076.30
+5.20(+0.25%)

Petróleo
78.24
-0.24(-0.31%)

Oro
2,321.40
-9.80(-0.42%)