KB Financial Group Inc. (KB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

49.66

-1.17

(-2.30%)

A partir del 03:22PM EDT. Mercado abierto.

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	50.40	50.33	49.26	49.66	49.66	112,770
23 abr 2024	50.82	50.93	50.27	50.83	50.83	153,800
22 abr 2024	49.73	50.28	49.55	49.91	49.91	245,100
19 abr 2024	45.97	46.61	45.89	46.24	46.24	122,500
18 abr 2024	46.48	46.48	45.72	45.88	45.88	198,300
17 abr 2024	46.02	46.11	45.59	45.69	45.69	201,300
16 abr 2024	46.53	46.53	45.84	46.16	46.16	137,100
15 abr 2024	47.99	47.99	47.11	47.13	47.13	97,100
12 abr 2024	48.00	48.15	47.06	47.17	47.17	168,300
11 abr 2024	49.61	49.97	49.35	49.65	49.65	131,200
10 abr 2024	49.50	49.99	48.64	49.01	49.01	332,200
09 abr 2024	51.39	51.39	50.60	51.13	51.13	178,600
08 abr 2024	51.30	51.78	51.30	51.47	51.47	129,800
05 abr 2024	50.97	51.26	50.73	51.16	51.16	139,700
04 abr 2024	51.51	52.22	50.95	50.95	50.95	212,100
03 abr 2024	49.99	50.72	49.81	50.55	50.55	193,400
02 abr 2024	50.57	50.74	50.43	50.58	50.58	195,700
01 abr 2024	51.34	51.48	50.55	50.72	50.72	187,400
28 mar 2024	52.00	52.22	51.80	52.07	52.07	148,800
27 mar 2024	51.50	51.60	51.15	51.46	51.46	269,800
26 mar 2024	53.66	54.04	53.40	53.80	53.80	148,100
25 mar 2024	54.00	54.66	53.82	54.42	54.42	152,200
22 mar 2024	55.89	55.89	55.42	55.54	55.54	102,600
21 mar 2024	56.98	57.47	56.88	56.95	56.95	146,200
20 mar 2024	54.59	55.85	54.55	55.84	55.84	107,300
19 mar 2024	54.21	54.53	54.01	54.35	54.35	126,800
18 mar 2024	56.03	56.03	55.21	55.43	55.43	385,300
15 mar 2024	56.98	57.18	56.52	56.88	56.88	181,400
14 mar 2024	58.15	58.52	57.00	57.62	57.62	220,800
13 mar 2024	57.84	58.16	57.44	58.09	58.09	492,300
12 mar 2024	55.20	55.39	54.05	54.30	54.30	294,400
11 mar 2024	53.45	53.45	52.32	52.53	52.53	207,300
08 mar 2024	53.72	53.77	53.05	53.08	53.08	184,500
07 mar 2024	53.06	53.52	53.06	53.50	53.50	262,700
06 mar 2024	52.24	52.35	51.59	51.68	51.68	229,500
05 mar 2024	51.66	52.20	51.66	51.76	51.76	200,900
04 mar 2024	51.20	51.91	51.08	51.57	51.57	205,900
01 mar 2024	47.30	47.62	47.19	47.45	47.45	160,100
29 feb 2024	47.57	47.73	47.09	47.35	47.35	143,500
28 feb 2024	46.44	46.89	46.39	46.76	46.76	154,300
27 feb 2024	46.10	46.60	46.05	46.37	46.37	205,800
26 feb 2024	47.28	47.32	46.44	46.54	46.54	268,400
23 feb 2024	49.59	49.70	49.19	49.30	49.30	235,000
22 feb 2024	49.14	49.15	48.72	48.75	48.75	231,700
21 feb 2024	48.90	49.11	48.81	49.03	49.03	212,000
20 feb 2024	50.32	50.67	49.71	49.73	49.73	362,500
16 feb 2024	50.02	50.85	50.02	50.55	50.55	150,000
15 feb 2024	49.16	49.37	48.52	49.34	49.34	381,400
14 feb 2024	49.74	50.02	49.53	50.02	50.02	274,900
13 feb 2024	51.22	51.57	50.44	50.61	50.61	214,000
12 feb 2024	51.33	51.88	51.13	51.70	51.70	195,800
09 feb 2024	50.55	51.41	50.35	51.32	51.32	265,200
08 feb 2024	50.55	50.70	50.01	50.54	50.54	272,400
07 feb 2024	48.51	49.40	48.51	49.33	49.33	251,400
06 feb 2024	47.59	47.59	47.11	47.28	47.28	253,000
05 feb 2024	47.00	47.35	46.90	47.30	47.30	295,900
02 feb 2024	49.55	50.02	49.11	49.52	49.52	667,300
01 feb 2024	45.43	46.40	45.32	46.38	46.38	528,100
31 ene 2024	41.95	42.63	41.95	42.27	42.27	187,200
30 ene 2024	41.72	42.07	41.72	41.98	41.98	127,500
29 ene 2024	41.18	41.26	40.86	41.17	41.17	216,800
26 ene 2024	40.38	40.46	40.25	40.33	40.33	195,300
25 ene 2024	39.50	39.55	39.19	39.55	39.55	139,000
24 ene 2024	39.15	39.36	38.92	39.12	39.12	181,700
23 ene 2024	38.20	38.45	38.08	38.18	38.18	175,700
22 ene 2024	37.01	37.14	36.73	36.96	36.96	245,000
19 ene 2024	36.93	37.57	36.81	37.51	37.51	184,700
18 ene 2024	37.17	37.17	36.75	36.93	36.93	145,900
17 ene 2024	36.74	36.84	36.57	36.80	36.80	167,400
16 ene 2024	38.13	38.37	37.65	37.74	37.74	116,900
12 ene 2024	38.75	39.04	38.52	38.54	38.54	101,200
11 ene 2024	38.76	38.95	38.50	38.80	38.80	156,600
10 ene 2024	38.53	38.91	38.50	38.78	38.78	236,100
09 ene 2024	39.33	39.48	38.52	38.58	38.58	347,700
08 ene 2024	39.41	39.69	39.30	39.68	39.68	151,000
05 ene 2024	39.13	39.56	39.12	39.26	39.26	184,700
04 ene 2024	39.73	39.84	39.39	39.41	39.41	169,100
03 ene 2024	40.11	40.29	39.82	40.18	40.18	111,600
02 ene 2024	40.89	40.93	40.49	40.69	40.69	117,300
29 dic 2023	41.48	41.56	41.26	41.37	41.37	85,800
28 dic 2023	41.54	41.90	41.41	41.90	41.90	164,800
27 dic 2023	40.38	40.52	40.29	40.49	40.49	64,800
26 dic 2023	40.60	40.68	40.41	40.63	40.63	58,500
22 dic 2023	40.20	40.75	40.20	40.55	40.55	125,200
21 dic 2023	40.64	40.68	40.14	40.20	40.20	172,600
20 dic 2023	40.55	40.94	40.07	40.10	40.10	197,200
19 dic 2023	39.99	40.43	39.84	40.17	40.17	222,500
18 dic 2023	40.11	40.14	39.80	39.99	39.99	137,900
15 dic 2023	40.61	40.76	40.08	40.08	40.08	230,900
14 dic 2023	40.27	40.65	40.21	40.33	40.33	112,800
13 dic 2023	39.06	40.15	38.92	40.12	40.12	133,400
12 dic 2023	39.35	39.57	39.20	39.46	39.46	190,000
11 dic 2023	39.00	39.17	38.87	38.90	38.90	199,900
08 dic 2023	39.23	39.50	39.12	39.30	39.30	159,300
07 dic 2023	38.99	39.09	38.83	39.03	39.03	76,200
06 dic 2023	39.57	39.60	39.03	39.10	39.10	108,900
05 dic 2023	39.14	39.24	39.00	39.08	39.08	135,900
04 dic 2023	39.57	39.57	39.09	39.34	39.34	209,600
01 dic 2023	39.66	40.28	39.55	40.13	40.13	195,300
30 nov 2023	40.29	40.43	40.10	40.28	40.28	163,500
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...

S&P 5005,075.81+5.26(+0.10%)

Dow Jones38,504.68+0.99(+0.00%)

Nasdaq15,722.13+25.49(+0.16%)

Russell 20001,990.31-12.34(-0.62%)

Petróleo82.99-0.37(-0.44%)

Oro2,335.20-6.90(-0.29%)

KB Financial Group Inc. (KB)

S&P 500
5,075.81
+5.26(+0.10%)

Dow Jones
38,504.68
+0.99(+0.00%)

Nasdaq
15,722.13
+25.49(+0.16%)

Russell 2000
1,990.31
-12.34(-0.62%)

Petróleo
82.99
-0.37(-0.44%)

Oro
2,335.20
-6.90(-0.29%)