Kewaunee Scientific Corporation (KEQU)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 35.43 | 35.63 | 35.18 | 35.18 | 35.18 | 2,628 |
| 02 may 2024 | 36.17 | 36.20 | 34.66 | 34.66 | 34.66 | 3,100 |
| 01 may 2024 | 35.68 | 36.38 | 35.68 | 36.10 | 36.10 | 4,300 |
| 30 abr 2024 | 33.81 | 35.95 | 33.81 | 35.70 | 35.70 | 9,100 |
| 29 abr 2024 | 35.00 | 35.60 | 33.79 | 34.50 | 34.50 | 11,000 |
| 26 abr 2024 | 36.00 | 36.20 | 34.60 | 34.90 | 34.90 | 4,400 |
| 25 abr 2024 | 35.66 | 36.20 | 35.51 | 35.95 | 35.95 | 6,200 |
| 24 abr 2024 | 36.78 | 36.78 | 35.26 | 36.20 | 36.20 | 3,600 |
| 23 abr 2024 | 35.15 | 36.90 | 34.71 | 36.40 | 36.40 | 11,400 |
| 22 abr 2024 | 34.95 | 36.25 | 34.82 | 35.42 | 35.42 | 13,700 |
| 19 abr 2024 | 35.05 | 35.77 | 34.85 | 35.36 | 35.36 | 3,000 |
| 18 abr 2024 | 35.31 | 35.58 | 34.02 | 35.41 | 35.41 | 3,300 |
| 17 abr 2024 | 34.61 | 35.80 | 34.40 | 35.80 | 35.80 | 6,800 |
| 16 abr 2024 | 34.51 | 35.63 | 34.15 | 35.03 | 35.03 | 16,200 |
| 15 abr 2024 | 34.21 | 35.28 | 34.13 | 34.85 | 34.85 | 8,400 |
| 12 abr 2024 | 34.49 | 35.11 | 33.72 | 34.20 | 34.20 | 3,400 |
| 11 abr 2024 | 34.86 | 34.98 | 33.12 | 34.85 | 34.85 | 4,000 |
| 10 abr 2024 | 34.68 | 35.50 | 33.49 | 35.38 | 35.38 | 6,400 |
| 09 abr 2024 | 33.92 | 35.80 | 33.92 | 35.01 | 35.01 | 7,200 |
| 08 abr 2024 | 36.86 | 36.86 | 33.12 | 34.92 | 34.92 | 13,900 |
| 05 abr 2024 | 36.34 | 36.49 | 35.20 | 36.10 | 36.10 | 11,000 |
| 04 abr 2024 | 34.78 | 36.40 | 34.78 | 36.02 | 36.02 | 13,100 |
| 03 abr 2024 | 35.09 | 35.75 | 34.49 | 35.15 | 35.15 | 18,700 |
| 02 abr 2024 | 34.36 | 34.81 | 33.12 | 34.79 | 34.79 | 9,400 |
| 01 abr 2024 | 34.37 | 35.49 | 34.25 | 34.84 | 34.84 | 17,000 |
| 28 mar 2024 | 33.31 | 34.45 | 33.31 | 34.40 | 34.40 | 16,500 |
| 27 mar 2024 | 33.00 | 33.80 | 32.75 | 33.12 | 33.12 | 21,100 |
| 26 mar 2024 | 32.50 | 33.21 | 32.50 | 32.99 | 32.99 | 7,900 |
| 25 mar 2024 | 32.43 | 33.90 | 32.42 | 33.40 | 33.40 | 22,400 |
| 22 mar 2024 | 31.90 | 32.34 | 31.48 | 32.10 | 32.10 | 8,800 |
| 21 mar 2024 | 32.50 | 32.50 | 31.85 | 31.85 | 31.85 | 12,300 |
| 20 mar 2024 | 32.10 | 32.58 | 31.81 | 32.42 | 32.42 | 7,400 |
| 19 mar 2024 | 32.25 | 32.60 | 31.80 | 31.80 | 31.80 | 10,100 |
| 18 mar 2024 | 31.82 | 32.60 | 31.82 | 32.00 | 32.00 | 13,600 |
| 15 mar 2024 | 30.74 | 31.50 | 30.74 | 31.50 | 31.50 | 12,800 |
| 14 mar 2024 | 30.15 | 31.46 | 29.95 | 30.76 | 30.76 | 12,900 |
| 13 mar 2024 | 31.12 | 31.94 | 30.03 | 30.03 | 30.03 | 3,700 |
| 12 mar 2024 | 30.62 | 31.74 | 30.15 | 31.12 | 31.12 | 9,500 |
| 11 mar 2024 | 28.81 | 30.05 | 28.40 | 30.05 | 30.05 | 13,000 |
| 08 mar 2024 | 29.82 | 29.82 | 28.80 | 29.02 | 29.02 | 2,900 |
| 07 mar 2024 | 30.00 | 30.88 | 27.00 | 29.74 | 29.74 | 19,600 |
| 06 mar 2024 | 29.91 | 31.20 | 29.91 | 30.97 | 30.97 | 15,500 |
| 05 mar 2024 | 29.33 | 30.79 | 29.33 | 30.05 | 30.05 | 11,900 |
| 04 mar 2024 | 29.17 | 29.85 | 28.93 | 29.85 | 29.85 | 5,700 |
| 01 mar 2024 | 29.15 | 29.15 | 28.93 | 28.93 | 28.93 | 3,800 |
| 29 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 300 |
| 28 feb 2024 | 28.68 | 28.68 | 28.60 | 28.60 | 28.60 | 600 |
| 27 feb 2024 | 28.55 | 28.80 | 28.40 | 28.80 | 28.80 | 1,300 |
| 26 feb 2024 | 28.26 | 28.31 | 28.20 | 28.20 | 28.20 | 2,400 |
| 23 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 800 |
| 22 feb 2024 | 28.85 | 29.15 | 28.27 | 28.97 | 28.97 | 3,200 |
| 21 feb 2024 | 28.98 | 28.98 | 28.56 | 28.56 | 28.56 | 2,300 |
| 20 feb 2024 | 28.53 | 29.02 | 28.20 | 28.20 | 28.20 | 2,500 |
| 16 feb 2024 | 28.44 | 28.94 | 28.44 | 28.80 | 28.80 | 600 |
| 15 feb 2024 | 29.46 | 29.46 | 28.44 | 28.80 | 28.80 | 4,400 |
| 14 feb 2024 | 29.77 | 29.95 | 28.83 | 28.83 | 28.83 | 6,600 |
| 13 feb 2024 | 28.02 | 29.38 | 28.02 | 29.01 | 29.01 | 2,600 |
| 12 feb 2024 | 28.50 | 29.31 | 28.50 | 28.92 | 28.92 | 1,500 |
| 09 feb 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 800 |
| 08 feb 2024 | 28.00 | 29.63 | 28.00 | 28.71 | 28.71 | 1,900 |
| 07 feb 2024 | 28.31 | 28.59 | 28.02 | 28.41 | 28.41 | 1,200 |
| 06 feb 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 28.92 | 800 |
| 05 feb 2024 | 29.37 | 29.60 | 28.51 | 29.08 | 29.08 | 4,400 |
| 02 feb 2024 | 29.20 | 29.95 | 29.10 | 29.94 | 29.94 | 4,500 |
| 01 feb 2024 | 28.53 | 29.40 | 28.50 | 29.27 | 29.27 | 3,600 |
| 31 ene 2024 | 28.85 | 29.40 | 28.14 | 28.14 | 28.14 | 2,300 |
| 30 ene 2024 | 28.50 | 28.79 | 28.50 | 28.51 | 28.51 | 1,900 |
| 29 ene 2024 | 29.11 | 29.40 | 28.71 | 28.71 | 28.71 | 4,700 |
| 26 ene 2024 | 29.03 | 29.22 | 29.03 | 29.05 | 29.05 | 1,700 |
| 25 ene 2024 | 28.28 | 29.45 | 28.19 | 28.89 | 28.89 | 2,500 |
| 24 ene 2024 | 28.28 | 29.29 | 28.26 | 29.29 | 29.29 | 1,300 |
| 23 ene 2024 | 28.25 | 29.49 | 28.23 | 28.23 | 28.23 | 7,500 |
| 22 ene 2024 | 27.99 | 28.73 | 27.99 | 28.37 | 28.37 | 1,600 |
| 19 ene 2024 | 28.00 | 28.20 | 27.76 | 28.19 | 28.19 | 3,100 |
| 18 ene 2024 | 28.25 | 28.95 | 28.25 | 28.95 | 28.95 | 1,300 |
| 17 ene 2024 | 28.33 | 28.36 | 27.75 | 28.25 | 28.25 | 1,300 |
| 16 ene 2024 | 27.79 | 28.33 | 27.79 | 28.33 | 28.33 | 1,800 |
| 12 ene 2024 | 28.08 | 28.21 | 28.06 | 28.21 | 28.21 | 1,600 |
| 11 ene 2024 | 28.74 | 28.74 | 28.50 | 28.52 | 28.52 | 1,200 |
| 10 ene 2024 | 29.17 | 29.17 | 27.82 | 29.00 | 29.00 | 6,200 |
| 09 ene 2024 | 28.50 | 29.16 | 28.46 | 28.50 | 28.50 | 1,800 |
| 08 ene 2024 | 29.34 | 29.34 | 27.84 | 27.97 | 27.97 | 6,000 |
| 05 ene 2024 | 29.11 | 29.76 | 29.11 | 29.43 | 29.43 | 4,100 |
| 04 ene 2024 | 28.52 | 29.95 | 28.35 | 29.25 | 29.25 | 8,800 |
| 03 ene 2024 | 30.00 | 30.00 | 28.25 | 28.59 | 28.59 | 10,700 |
| 02 ene 2024 | 29.13 | 30.30 | 28.86 | 29.85 | 29.85 | 10,400 |
| 29 dic 2023 | 28.91 | 29.64 | 28.70 | 29.07 | 29.07 | 9,000 |
| 28 dic 2023 | 28.75 | 29.80 | 28.75 | 29.19 | 29.19 | 10,600 |
| 27 dic 2023 | 26.41 | 28.75 | 26.41 | 28.75 | 28.75 | 9,300 |
| 26 dic 2023 | 25.08 | 27.00 | 25.08 | 27.00 | 27.00 | 8,900 |
| 22 dic 2023 | 25.36 | 25.81 | 25.00 | 25.38 | 25.38 | 5,500 |
| 21 dic 2023 | 25.54 | 25.54 | 24.67 | 24.71 | 24.71 | 8,500 |
| 20 dic 2023 | 26.60 | 26.63 | 24.88 | 25.98 | 25.98 | 5,300 |
| 19 dic 2023 | 24.49 | 27.11 | 24.49 | 26.00 | 26.00 | 15,500 |
| 18 dic 2023 | 23.44 | 24.68 | 23.44 | 24.18 | 24.18 | 8,800 |
| 15 dic 2023 | 23.75 | 23.98 | 22.59 | 23.30 | 23.30 | 8,600 |
| 14 dic 2023 | 23.00 | 23.75 | 23.00 | 23.35 | 23.35 | 5,500 |
| 13 dic 2023 | 22.84 | 23.60 | 22.50 | 22.56 | 22.56 | 20,600 |
| 12 dic 2023 | 22.95 | 23.26 | 22.51 | 22.70 | 22.70 | 3,200 |
| 11 dic 2023 | 22.10 | 23.74 | 22.10 | 23.10 | 23.10 | 6,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.