Kansas City Life Insurance Company (KCLI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:59AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 36.50 | 36.50 | 35.05 | 36.00 | 36.00 | 2,200 |
| 09 may 2024 | 36.75 | 37.13 | 36.50 | 36.50 | 36.50 | 2,400 |
| 08 may 2024 | 36.75 | 36.75 | 35.05 | 36.74 | 36.74 | 2,500 |
| 07 may 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1,200 |
| 06 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 03 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 02 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 may 2024 | 0.14 Dividendo | |||||
| 30 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - |
| 29 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 200 |
| 26 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| 25 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| 24 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | - |
| 23 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.21 | 100 |
| 22 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.80 | 100 |
| 19 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.02 | - |
| 18 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.02 | - |
| 17 abr 2024 | 34.50 | 35.16 | 34.50 | 35.16 | 35.02 | 1,100 |
| 16 abr 2024 | 34.86 | 35.65 | 34.86 | 35.65 | 35.51 | 7,800 |
| 15 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - |
| 12 abr 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.36 | 200 |
| 11 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - |
| 10 abr 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 34.86 | 1,100 |
| 09 abr 2024 | 36.44 | 36.44 | 35.21 | 35.76 | 35.62 | 900 |
| 08 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | - |
| 05 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 500 |
| 04 abr 2024 | 35.25 | 36.30 | 35.25 | 36.30 | 36.15 | 300 |
| 03 abr 2024 | 35.21 | 36.20 | 35.17 | 36.20 | 36.06 | 500 |
| 02 abr 2024 | 36.25 | 36.25 | 35.17 | 35.80 | 35.66 | 3,800 |
| 01 abr 2024 | 38.00 | 38.47 | 36.25 | 36.25 | 36.10 | 4,600 |
| 28 mar 2024 | 37.03 | 37.25 | 37.03 | 37.25 | 37.10 | 1,300 |
| 27 mar 2024 | 37.00 | 37.77 | 36.02 | 37.12 | 36.97 | 5,400 |
| 26 mar 2024 | 37.50 | 37.93 | 37.50 | 37.93 | 37.78 | 600 |
| 25 mar 2024 | 38.00 | 38.00 | 37.50 | 37.51 | 37.36 | 2,000 |
| 22 mar 2024 | 36.50 | 38.50 | 36.50 | 38.50 | 38.35 | 1,200 |
| 21 mar 2024 | 37.00 | 37.00 | 36.05 | 36.05 | 35.91 | 1,100 |
| 20 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.86 | 100 |
| 19 mar 2024 | 37.00 | 37.03 | 37.00 | 37.00 | 36.85 | 600 |
| 18 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.86 | 100 |
| 15 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.90 | 100 |
| 14 mar 2024 | 37.05 | 37.05 | 37.00 | 37.00 | 36.85 | 1,000 |
| 13 mar 2024 | 37.50 | 37.66 | 37.10 | 37.66 | 37.51 | 400 |
| 12 mar 2024 | 38.20 | 38.20 | 38.15 | 38.20 | 38.05 | 500 |
| 11 mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.33 | 200 |
| 08 mar 2024 | 37.00 | 38.80 | 37.00 | 38.75 | 38.60 | 600 |
| 07 mar 2024 | 38.86 | 39.00 | 38.86 | 39.00 | 38.84 | 700 |
| 06 mar 2024 | 38.50 | 39.01 | 38.31 | 38.86 | 38.70 | 5,400 |
| 05 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | 200 |
| 04 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.61 | 400 |
| 01 mar 2024 | 37.76 | 38.25 | 37.76 | 38.13 | 37.98 | 600 |
| 29 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.35 | - |
| 28 feb 2024 | 37.65 | 38.50 | 37.65 | 38.50 | 38.35 | 200 |
| 27 feb 2024 | 37.47 | 37.50 | 37.47 | 37.50 | 37.35 | 300 |
| 26 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | 300 |
| 23 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.94 | 100 |
| 22 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.36 | - |
| 21 feb 2024 | 36.25 | 37.48 | 36.00 | 36.51 | 36.36 | 1,200 |
| 20 feb 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.85 | 400 |
| 16 feb 2024 | 36.40 | 36.42 | 36.25 | 36.42 | 36.27 | 1,100 |
| 15 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | 200 |
| 14 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.60 | 100 |
| 13 feb 2024 | 36.64 | 36.64 | 36.35 | 36.35 | 36.20 | 600 |
| 12 feb 2024 | 36.01 | 36.75 | 36.01 | 36.66 | 36.51 | 900 |
| 09 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.10 | 2,800 |
| 08 feb 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.35 | 2,000 |
| 07 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.84 | 300 |
| 06 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.84 | - |
| 05 feb 2024 | 36.50 | 36.99 | 36.50 | 36.99 | 36.84 | 500 |
| 02 feb 2024 | 36.75 | 36.75 | 36.50 | 36.50 | 36.35 | 400 |
| 01 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | - |
| 31 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.35 | 300 |
| 31 ene 2024 | 0.14 Dividendo | |||||
| 30 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 200 |
| 29 ene 2024 | 36.25 | 36.50 | 36.05 | 36.15 | 35.87 | 5,900 |
| 26 ene 2024 | 35.75 | 36.25 | 35.75 | 35.75 | 35.47 | 4,000 |
| 25 ene 2024 | 35.25 | 35.77 | 35.25 | 35.77 | 35.49 | 200 |
| 24 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 1,800 |
| 23 ene 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | 100 |
| 22 ene 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.68 | 200 |
| 19 ene 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.23 | 300 |
| 18 ene 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.23 | 600 |
| 17 ene 2024 | 33.51 | 34.00 | 33.50 | 34.00 | 33.74 | 2,500 |
| 16 ene 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.25 | 800 |
| 12 ene 2024 | 33.50 | 33.82 | 33.06 | 33.82 | 33.56 | 600 |
| 11 ene 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.04 | 100 |
| 10 ene 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 32.74 | 5,000 |
| 09 ene 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.49 | 500 |
| 08 ene 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.49 | 300 |
| 05 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 300 |
| 04 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | - |
| 03 ene 2024 | 34.30 | 34.30 | 34.00 | 34.00 | 33.74 | 1,200 |
| 02 ene 2024 | 34.35 | 35.00 | 34.05 | 35.00 | 34.73 | 5,100 |
| 29 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | 200 |
| 28 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 200 |
| 27 dic 2023 | 34.94 | 35.00 | 34.94 | 35.00 | 34.73 | 400 |
| 26 dic 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 500 |
| 22 dic 2023 | 34.35 | 34.35 | 34.00 | 34.00 | 33.74 | 1,600 |
| 21 dic 2023 | 34.00 | 34.35 | 34.00 | 34.35 | 34.08 | 400 |
| 20 dic 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 300 |
| *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.