U.S. markets close in 47 minutes

Kyndryl Holdings, Inc. (KD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.34-0.57 (-2.04%)
A partir del 03:13PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202428.1628.1627.3227.3427.34887,272
22 may 202427.9328.6027.8427.9127.912,473,400
21 may 202427.6427.8927.5827.8227.821,360,600
20 may 202428.5028.5727.4327.8427.841,315,900
17 may 202427.2627.9327.1727.7727.771,467,200
16 may 202428.0828.4227.2327.3227.322,377,500
15 may 202427.9828.1927.6028.0528.051,889,200
14 may 202426.3827.8026.2027.7527.752,884,100
13 may 202427.2727.3226.1626.3526.353,502,600
10 may 202426.5827.5026.2027.2727.272,615,300
09 may 202426.4926.4925.7026.3826.383,141,900
08 may 202423.0026.7022.6026.5526.557,906,800
07 may 202420.9121.0620.7520.7720.772,784,900
06 may 202420.8020.9320.5820.8920.891,559,100
03 may 202420.2420.6120.0920.5420.541,580,400
02 may 202420.2520.2519.5819.8919.891,162,800
01 may 202420.0520.4219.7119.9919.991,904,200
30 abr 202419.6420.1519.6019.6619.661,775,100
29 abr 202419.6020.1019.5719.8419.842,031,200
26 abr 202420.0020.0519.2419.4919.493,117,800
25 abr 202419.9020.3119.4120.1420.141,376,100
24 abr 202420.6320.6620.1420.2320.231,534,600
23 abr 202420.1020.6520.0520.5220.521,021,300
22 abr 202419.8120.2419.5519.9819.981,521,000
19 abr 202419.6519.9719.5619.6619.661,492,000
18 abr 202419.6519.9719.4219.6419.641,326,900
17 abr 202419.7820.2019.6519.7019.701,822,600
16 abr 202420.0520.1419.6819.6919.691,171,500
15 abr 202420.6320.8320.0320.0720.071,400,500
12 abr 202421.2021.3120.3520.4620.461,668,200
11 abr 202421.4621.5421.2521.4421.44873,100
10 abr 202421.7822.0121.3421.4021.401,233,700
09 abr 202422.0522.2521.7922.1622.161,304,600
08 abr 202422.0022.1121.7721.8621.861,433,200
05 abr 202421.5722.0021.5121.9921.992,137,800
04 abr 202421.9722.1321.3321.5121.511,313,900
03 abr 202421.4222.0321.3521.7721.77847,100
02 abr 202421.2621.7021.0621.5421.541,588,100
01 abr 202421.6321.6821.2721.5521.551,220,700
28 mar 202421.4421.8321.4421.7621.761,427,900
27 mar 202421.4321.6621.2821.4621.461,232,800
26 mar 202421.8321.9321.3321.3521.35937,500
25 mar 202421.5521.8421.4921.6521.651,301,000
22 mar 202422.4722.5421.4521.5521.551,097,700
21 mar 202422.4222.4621.9722.3422.341,572,100
20 mar 202421.8922.3621.7222.3422.341,162,800
19 mar 202421.5621.9221.4121.9021.901,017,200
18 mar 202421.5721.9521.3721.6221.621,083,700
15 mar 202421.9122.2621.5921.6321.633,053,100
14 mar 202421.5322.1021.2022.0922.091,575,900
13 mar 202422.0422.4421.4321.4721.472,863,000
12 mar 202422.5022.5722.2522.2922.291,597,700
11 mar 202421.5022.4921.4822.4322.431,411,400
08 mar 202421.6621.8021.4621.6221.621,283,000
07 mar 202421.6721.8721.5121.5821.581,134,100
06 mar 202422.1222.2821.3821.4721.471,847,000
05 mar 202422.5522.6621.9722.0822.081,191,400
04 mar 202422.5022.9022.3922.8222.821,742,400
01 mar 202422.0022.4821.9522.2422.241,601,700
29 feb 202422.2222.2621.8421.9721.971,767,100
28 feb 202421.6422.1721.5022.0622.061,427,200
27 feb 202421.8321.9621.4421.6621.661,175,600
26 feb 202421.4421.7921.3521.7121.71895,000
23 feb 202421.6021.7221.3621.5421.54882,300
22 feb 202421.6621.8521.4721.5021.501,262,600
21 feb 202420.9921.1720.8921.1421.141,193,300
20 feb 202421.2721.5121.1321.2421.241,290,100
16 feb 202421.5221.7021.2921.4421.441,117,300
15 feb 202421.5121.6921.3321.6021.601,310,700
14 feb 202420.9621.3520.8721.1221.121,588,500
13 feb 202420.6821.0620.4220.6020.602,573,500
12 feb 202422.6322.6321.2521.3421.342,852,700
09 feb 202421.4322.1021.4121.9621.962,138,200
08 feb 202420.8321.3620.3421.3521.352,909,000
07 feb 202421.6021.9820.0320.6920.694,264,100
06 feb 202420.4620.5020.0720.3420.342,422,800
05 feb 202420.7620.7620.2220.3720.371,079,300
02 feb 202420.7421.0220.4520.9020.901,066,200
01 feb 202420.5720.8420.4620.8320.831,094,800
31 ene 202420.8921.0520.3420.5220.521,703,800
30 ene 202421.3021.3820.8720.9820.981,149,900
29 ene 202421.2121.5120.9921.1421.142,038,100
26 ene 202421.1721.5121.1721.2121.211,286,100
25 ene 202421.1821.5420.9421.0921.091,348,600
24 ene 202421.3721.4320.8420.8720.871,148,600
23 ene 202421.9022.0220.9620.9720.971,508,100
22 ene 202421.0621.5421.0321.3221.321,581,700
19 ene 202420.5520.8920.3620.8820.881,195,400
18 ene 202420.7320.9120.4220.5220.52874,000
17 ene 202420.6220.7120.3920.5820.58709,000
16 ene 202420.7120.9420.6220.9320.931,083,700
12 ene 202421.1421.3621.0021.0821.081,235,000
11 ene 202421.1621.2720.7120.9420.941,312,600
10 ene 202420.8121.2120.7021.1721.171,224,900
09 ene 202420.5821.0620.4720.8120.811,172,300
08 ene 202420.3220.8520.2120.8020.801,870,700
05 ene 202419.2419.8419.2319.5919.591,979,800
04 ene 202419.3019.4719.1919.2719.271,497,000
03 ene 202419.8519.8819.3219.3919.391,660,700
02 ene 202420.4320.4919.9620.0720.071,773,400
*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...