U.S. markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
122.80+2.44 (+2.03%)
Al cierre: 04:00PM EDT
123.00 +0.20 (+0.16%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 2024120.96123.52120.96122.80122.803,506,000
12 sept 2024118.22120.94116.64120.36120.364,592,000
11 sept 2024117.34118.46113.92118.29118.293,754,700
10 sept 2024119.01119.29115.07118.06118.062,015,400
09 sept 2024117.99119.89117.51118.46118.462,515,800
06 sept 2024118.85119.32115.24116.24116.242,657,600
05 sept 2024117.79119.79117.08118.44118.442,101,000
04 sept 2024117.93119.65116.90117.67117.672,540,000
03 sept 2024122.06123.21117.29118.27118.274,263,300
30 ago 2024123.13124.20121.73123.77123.772,849,300
29 ago 2024122.08123.30121.21122.17122.171,693,900
28 ago 2024122.28123.42121.16121.63121.632,392,900
27 ago 2024121.73123.16121.39122.39122.391,616,800
26 ago 2024122.61123.28121.05122.15122.151,443,500
23 ago 2024119.94122.45119.09122.23122.232,447,700
22 ago 2024118.98119.54118.36118.73118.732,057,000
21 ago 2024118.59119.08117.83118.76118.761,907,900
20 ago 2024120.20120.36118.00118.65118.651,867,800
19 ago 2024119.39120.63118.86120.18120.182,372,500
16 ago 2024120.21120.55118.73119.08119.082,462,800
15 ago 2024120.00120.91118.49120.22120.222,972,200
14 ago 2024116.00118.79115.89118.38118.383,052,300
13 ago 2024113.69115.88113.62115.81115.812,710,000
12 ago 2024114.00114.39112.19112.69112.692,613,400
12 ago 20240.175 Dividendo
09 ago 2024113.49114.16112.32113.87113.692,052,300
08 ago 2024110.55113.47109.48112.78112.613,773,900
07 ago 2024111.43112.98108.33108.79108.623,832,200
06 ago 2024107.50111.76107.22109.60109.435,872,900
05 ago 2024101.81108.5498.25106.23106.078,356,800
02 ago 2024116.84116.85108.43108.62108.457,437,600
01 ago 2024123.77124.14118.69119.75119.575,306,600
31 jul 2024125.96128.79123.01123.45123.266,604,100
30 jul 2024119.75121.41118.57119.99119.813,728,200
29 jul 2024119.38119.38116.93118.60118.424,037,900
26 jul 2024119.46120.14118.04118.51118.333,480,300
25 jul 2024115.85118.99113.59116.71116.534,108,700
24 jul 2024117.43119.14115.51115.73115.553,606,400
23 jul 2024117.65119.86117.30117.96117.783,173,300
22 jul 2024116.55118.12115.69117.87117.694,145,500
19 jul 2024115.29116.84114.12115.15114.972,826,500
18 jul 2024113.73116.95112.67114.91114.734,616,300
17 jul 2024115.31116.06112.84113.78113.613,954,900
16 jul 2024115.43117.07114.81116.67116.493,992,600
15 jul 2024112.20115.00112.20114.96114.783,618,100
12 jul 2024108.70111.75108.01110.74110.572,838,500
11 jul 2024110.00110.65108.57108.85108.684,103,200
10 jul 2024106.64109.56106.01109.45109.283,297,200
09 jul 2024105.20106.61104.10105.58105.422,796,600
08 jul 2024106.13106.82104.71105.07104.911,941,700
05 jul 2024105.66106.12104.08106.08105.922,250,400
03 jul 2024106.54106.99105.28106.06105.901,252,200
02 jul 2024104.20105.97103.63105.93105.773,318,700
01 jul 2024106.65107.37103.92104.51104.353,445,700
28 jun 2024106.10107.88105.05105.24105.0817,507,500
27 jun 2024105.36106.33104.50105.86105.703,567,600
26 jun 2024106.88107.35105.50105.78105.624,425,800
25 jun 2024106.99107.97106.54107.42107.254,751,200
24 jun 2024108.52110.30107.47107.47107.309,103,800
21 jun 2024110.00110.00105.93108.82108.65145,594,100
20 jun 2024110.31111.53109.19110.05109.887,441,200
18 jun 2024110.68111.72110.02110.48110.315,160,100
17 jun 2024110.12111.00108.25110.17110.005,211,400
14 jun 2024108.20109.65107.84109.18109.015,069,600
13 jun 2024111.32111.68109.19109.36109.196,530,500
12 jun 2024113.70113.91110.69111.49111.326,714,400
11 jun 2024108.45110.47107.36110.21110.048,319,700
10 jun 2024105.10110.72104.00108.95108.7820,405,100
07 jun 202497.8299.9996.4397.9997.844,983,200
06 jun 2024103.54103.9698.8399.4999.345,002,600
05 jun 2024102.05103.63100.36103.40103.242,825,700
04 jun 2024102.48103.29100.96101.31101.153,320,500
03 jun 2024104.15104.21100.71103.17103.013,807,100
31 may 2024104.13106.32101.16102.84102.686,116,000
30 may 2024103.22104.49103.22103.83103.671,770,500
29 may 2024104.00104.24102.84103.20103.042,773,500
28 may 2024106.43107.24104.73105.44105.283,379,300
24 may 2024104.68108.00104.57106.43106.272,940,100
23 may 2024107.21107.23103.61103.98103.824,143,200
22 may 2024107.11107.92105.16105.77105.613,003,200
21 may 2024104.43106.71104.22106.49106.333,393,300
20 may 2024104.43105.43103.93104.88104.722,377,200
17 may 2024104.90105.01103.89104.64104.481,865,500
16 may 2024107.00107.29104.12104.15103.994,932,900
15 may 2024103.00107.94102.54107.67107.504,534,100
14 may 2024100.00102.44100.00102.44102.284,082,600
13 may 2024104.23104.40100.07100.24100.094,755,800
10 may 2024102.87103.28102.05103.13102.974,234,900
10 may 20240.175 Dividendo
09 may 202499.65102.3299.60102.22101.894,506,900
08 may 202498.6499.9897.5899.6799.352,251,700
07 may 202498.2299.8197.1799.5499.224,596,600
06 may 202495.8598.3394.6598.2597.933,224,900
03 may 202499.59100.1794.9295.0194.705,831,700
02 may 202494.7997.2093.9497.1396.816,504,100
01 may 202495.8097.5794.0395.1294.815,697,800
30 abr 202493.8895.2192.9893.0792.773,465,000
29 abr 202495.6096.1194.2995.2894.973,229,200
26 abr 202495.8296.8694.7295.5495.231,965,900
25 abr 202493.7496.2293.6194.8794.564,945,000
*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...