Kamada Ltd. (KMDA)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 5.73 | 5.76 | 5.66 | 5.71 | 5.71 | 7,662 |
| 03 may 2024 | 5.62 | 5.78 | 5.52 | 5.75 | 5.75 | 34,800 |
| 02 may 2024 | 5.27 | 5.60 | 5.27 | 5.56 | 5.56 | 38,300 |
| 01 may 2024 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 14,800 |
| 30 abr 2024 | 5.25 | 5.34 | 5.20 | 5.22 | 5.22 | 8,800 |
| 29 abr 2024 | 5.25 | 5.30 | 5.22 | 5.28 | 5.28 | 17,200 |
| 26 abr 2024 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | 5,500 |
| 25 abr 2024 | 5.13 | 5.20 | 5.12 | 5.20 | 5.20 | 10,500 |
| 24 abr 2024 | 5.15 | 5.36 | 5.14 | 5.18 | 5.18 | 10,900 |
| 23 abr 2024 | 5.12 | 5.12 | 5.01 | 5.09 | 5.09 | 5,300 |
| 22 abr 2024 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | 8,000 |
| 19 abr 2024 | 5.06 | 5.22 | 5.04 | 5.05 | 5.05 | 26,600 |
| 18 abr 2024 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | 6,500 |
| 17 abr 2024 | 4.95 | 5.27 | 4.94 | 5.08 | 5.08 | 34,500 |
| 16 abr 2024 | 5.12 | 5.12 | 4.90 | 4.90 | 4.90 | 108,000 |
| 15 abr 2024 | 5.21 | 5.36 | 5.12 | 5.12 | 5.12 | 11,000 |
| 12 abr 2024 | 5.18 | 5.20 | 5.10 | 5.14 | 5.14 | 16,200 |
| 11 abr 2024 | 5.17 | 5.27 | 5.16 | 5.20 | 5.20 | 13,900 |
| 10 abr 2024 | 5.27 | 5.30 | 5.20 | 5.27 | 5.27 | 25,800 |
| 09 abr 2024 | 5.36 | 5.37 | 5.27 | 5.30 | 5.30 | 26,000 |
| 08 abr 2024 | 5.40 | 5.53 | 5.40 | 5.42 | 5.42 | 8,700 |
| 05 abr 2024 | 5.31 | 5.39 | 5.31 | 5.38 | 5.38 | 10,100 |
| 04 abr 2024 | 5.46 | 5.47 | 5.30 | 5.33 | 5.33 | 31,000 |
| 03 abr 2024 | 5.54 | 5.67 | 5.53 | 5.60 | 5.60 | 11,700 |
| 02 abr 2024 | 5.59 | 5.65 | 5.56 | 5.56 | 5.56 | 8,200 |
| 01 abr 2024 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 15,700 |
| 28 mar 2024 | 5.65 | 5.67 | 5.59 | 5.61 | 5.61 | 13,900 |
| 27 mar 2024 | 5.68 | 5.71 | 5.57 | 5.60 | 5.60 | 7,500 |
| 26 mar 2024 | 5.67 | 5.79 | 5.59 | 5.59 | 5.59 | 23,000 |
| 25 mar 2024 | 5.74 | 5.78 | 5.72 | 5.73 | 5.73 | 24,100 |
| 22 mar 2024 | 5.75 | 5.87 | 5.67 | 5.73 | 5.73 | 12,400 |
| 21 mar 2024 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | 21,400 |
| 20 mar 2024 | 5.80 | 5.92 | 5.79 | 5.87 | 5.87 | 7,400 |
| 19 mar 2024 | 5.83 | 5.95 | 5.70 | 5.74 | 5.74 | 23,500 |
| 18 mar 2024 | 5.71 | 5.88 | 5.71 | 5.87 | 5.87 | 25,100 |
| 15 mar 2024 | 5.64 | 5.65 | 5.56 | 5.60 | 5.60 | 9,500 |
| 14 mar 2024 | 5.71 | 5.71 | 5.56 | 5.58 | 5.58 | 32,800 |
| 13 mar 2024 | 5.69 | 5.78 | 5.69 | 5.72 | 5.72 | 15,900 |
| 12 mar 2024 | 5.71 | 5.79 | 5.66 | 5.79 | 5.79 | 13,600 |
| 11 mar 2024 | 5.83 | 5.85 | 5.71 | 5.71 | 5.71 | 52,800 |
| 08 mar 2024 | 6.25 | 6.25 | 6.03 | 6.05 | 6.05 | 27,900 |
| 07 mar 2024 | 6.05 | 6.24 | 5.99 | 6.20 | 6.20 | 43,400 |
| 06 mar 2024 | 5.98 | 6.08 | 5.89 | 6.05 | 6.05 | 113,900 |
| 05 mar 2024 | 6.42 | 6.53 | 6.37 | 6.37 | 6.37 | 56,700 |
| 04 mar 2024 | 6.43 | 6.47 | 6.37 | 6.42 | 6.42 | 12,800 |
| 01 mar 2024 | 6.22 | 6.41 | 6.22 | 6.37 | 6.37 | 14,300 |
| 29 feb 2024 | 6.40 | 6.43 | 6.25 | 6.30 | 6.30 | 16,100 |
| 28 feb 2024 | 6.46 | 6.46 | 6.26 | 6.26 | 6.26 | 33,300 |
| 27 feb 2024 | 6.14 | 6.44 | 6.14 | 6.40 | 6.40 | 30,600 |
| 26 feb 2024 | 6.15 | 6.25 | 6.11 | 6.12 | 6.12 | 10,900 |
| 23 feb 2024 | 6.14 | 6.25 | 6.01 | 6.15 | 6.15 | 3,400 |
| 22 feb 2024 | 6.13 | 6.27 | 6.07 | 6.23 | 6.23 | 20,600 |
| 21 feb 2024 | 6.09 | 6.09 | 6.01 | 6.01 | 6.01 | 1,900 |
| 20 feb 2024 | 6.08 | 6.14 | 6.01 | 6.06 | 6.06 | 7,800 |
| 16 feb 2024 | 6.14 | 6.28 | 6.10 | 6.13 | 6.13 | 7,200 |
| 15 feb 2024 | 6.11 | 6.23 | 6.10 | 6.14 | 6.14 | 18,500 |
| 14 feb 2024 | 5.96 | 6.02 | 5.91 | 6.01 | 6.01 | 18,500 |
| 13 feb 2024 | 5.99 | 5.99 | 5.88 | 5.91 | 5.91 | 19,400 |
| 12 feb 2024 | 6.05 | 6.07 | 6.00 | 6.01 | 6.01 | 16,000 |
| 09 feb 2024 | 5.91 | 5.99 | 5.85 | 5.99 | 5.99 | 8,300 |
| 08 feb 2024 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | 18,900 |
| 07 feb 2024 | 5.91 | 5.92 | 5.83 | 5.90 | 5.90 | 20,300 |
| 06 feb 2024 | 5.77 | 5.78 | 5.68 | 5.78 | 5.78 | 9,300 |
| 05 feb 2024 | 5.66 | 5.73 | 5.60 | 5.60 | 5.60 | 36,800 |
| 02 feb 2024 | 5.81 | 5.82 | 5.70 | 5.72 | 5.72 | 19,600 |
| 01 feb 2024 | 5.68 | 5.83 | 5.67 | 5.80 | 5.80 | 16,300 |
| 31 ene 2024 | 5.64 | 5.88 | 5.64 | 5.73 | 5.73 | 43,700 |
| 30 ene 2024 | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | 15,000 |
| 29 ene 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.66 | 17,700 |
| 26 ene 2024 | 5.69 | 5.75 | 5.63 | 5.74 | 5.74 | 36,700 |
| 25 ene 2024 | 5.72 | 5.83 | 5.64 | 5.64 | 5.64 | 13,700 |
| 24 ene 2024 | 5.68 | 5.79 | 5.67 | 5.79 | 5.79 | 7,300 |
| 23 ene 2024 | 5.71 | 5.73 | 5.63 | 5.63 | 5.63 | 18,800 |
| 22 ene 2024 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 23,600 |
| 19 ene 2024 | 5.83 | 5.92 | 5.82 | 5.87 | 5.87 | 20,000 |
| 18 ene 2024 | 5.63 | 6.00 | 5.63 | 5.88 | 5.88 | 43,000 |
| 17 ene 2024 | 5.60 | 5.72 | 5.57 | 5.61 | 5.61 | 30,500 |
| 16 ene 2024 | 5.74 | 5.76 | 5.60 | 5.65 | 5.65 | 36,300 |
| 12 ene 2024 | 5.91 | 5.97 | 5.86 | 5.89 | 5.89 | 30,000 |
| 11 ene 2024 | 5.97 | 6.00 | 5.90 | 5.95 | 5.95 | 9,200 |
| 10 ene 2024 | 5.99 | 6.03 | 5.98 | 6.00 | 6.00 | 11,500 |
| 09 ene 2024 | 6.01 | 6.11 | 5.98 | 6.03 | 6.03 | 47,000 |
| 08 ene 2024 | 5.87 | 6.18 | 5.82 | 6.09 | 6.09 | 65,600 |
| 05 ene 2024 | 6.13 | 6.14 | 5.89 | 5.95 | 5.95 | 25,000 |
| 04 ene 2024 | 6.12 | 6.23 | 6.08 | 6.17 | 6.17 | 12,300 |
| 03 ene 2024 | 6.10 | 6.19 | 6.07 | 6.10 | 6.10 | 29,600 |
| 02 ene 2024 | 6.10 | 6.24 | 6.07 | 6.16 | 6.16 | 26,200 |
| 29 dic 2023 | 6.21 | 6.25 | 6.12 | 6.12 | 6.12 | 25,400 |
| 28 dic 2023 | 6.20 | 6.35 | 6.06 | 6.19 | 6.19 | 54,700 |
| 27 dic 2023 | 6.01 | 6.33 | 6.01 | 6.22 | 6.22 | 82,800 |
| 26 dic 2023 | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | 19,900 |
| 22 dic 2023 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | 24,900 |
| 21 dic 2023 | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | 7,600 |
| 20 dic 2023 | 5.98 | 6.06 | 5.90 | 5.97 | 5.97 | 65,000 |
| 19 dic 2023 | 5.98 | 5.99 | 5.90 | 5.99 | 5.99 | 30,000 |
| 18 dic 2023 | 5.99 | 6.05 | 5.95 | 5.99 | 5.99 | 29,900 |
| 15 dic 2023 | 5.81 | 5.93 | 5.70 | 5.93 | 5.93 | 40,400 |
| 14 dic 2023 | 5.87 | 5.93 | 5.85 | 5.85 | 5.85 | 24,800 |
| 13 dic 2023 | 5.71 | 5.87 | 5.71 | 5.84 | 5.84 | 25,900 |
| 12 dic 2023 | 5.65 | 5.77 | 5.62 | 5.74 | 5.74 | 65,900 |
| *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.