U.S. markets open in 3 hours 52 minutes
F S&P 500
5,266.75 -30.50 (-0.58%) F Dow Jones
38,454.00 -202.00 (-0.52%) F Nasdaq
18,541.50 -104.75 (-0.56%) E-mini Russell 2000 Index Futur
2,043.40 -21.80 (-1.06%) Petróleo
72.64 -1.58 (-2.13%) Oro
2,349.40 -19.90 (-0.84%)
Kemper Corporation (KMPR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 60.00 | 60.01 | 58.76 | 58.82 | 58.82 | 225,800 |
| 31 may 2024 | 59.04 | 59.89 | 58.74 | 59.84 | 59.84 | 346,200 |
| 30 may 2024 | 57.56 | 58.71 | 57.27 | 58.70 | 58.70 | 395,600 |
| 29 may 2024 | 57.30 | 57.75 | 57.19 | 57.35 | 57.35 | 264,900 |
| 28 may 2024 | 58.39 | 59.20 | 57.57 | 57.75 | 57.75 | 349,400 |
| 24 may 2024 | 59.22 | 59.22 | 58.41 | 58.47 | 58.47 | 272,800 |
| 23 may 2024 | 59.53 | 59.58 | 58.68 | 58.87 | 58.87 | 233,300 |
| 22 may 2024 | 60.28 | 61.00 | 59.44 | 59.66 | 59.66 | 253,800 |
| 21 may 2024 | 59.49 | 60.71 | 59.49 | 60.49 | 60.49 | 322,000 |
| 20 may 2024 | 60.98 | 60.98 | 59.49 | 59.50 | 59.50 | 313,300 |
| 17 may 2024 | 61.08 | 61.08 | 60.44 | 60.85 | 60.85 | 197,900 |
| 16 may 2024 | 60.19 | 61.28 | 60.00 | 60.81 | 60.81 | 251,600 |
| 15 may 2024 | 61.00 | 61.21 | 59.71 | 59.91 | 59.91 | 304,300 |
| 14 may 2024 | 61.15 | 61.49 | 60.85 | 61.04 | 61.04 | 242,700 |
| 13 may 2024 | 61.46 | 61.86 | 60.51 | 60.84 | 60.84 | 383,800 |
| 10 may 2024 | 60.99 | 61.55 | 60.52 | 60.75 | 60.75 | 365,900 |
| 10 may 2024 | 0.31 Dividendo | |||||
| 09 may 2024 | 60.12 | 61.82 | 60.12 | 61.16 | 60.85 | 356,100 |
| 08 may 2024 | 60.34 | 60.69 | 60.00 | 60.40 | 60.09 | 216,600 |
| 07 may 2024 | 61.03 | 61.43 | 60.07 | 60.37 | 60.06 | 366,800 |
| 06 may 2024 | 59.58 | 60.52 | 59.33 | 60.48 | 60.17 | 470,500 |
| 03 may 2024 | 58.45 | 59.25 | 57.71 | 58.98 | 58.68 | 437,400 |
| 02 may 2024 | 57.00 | 59.07 | 54.11 | 58.39 | 58.09 | 862,300 |
| 01 may 2024 | 58.08 | 59.87 | 58.08 | 58.49 | 58.19 | 469,100 |
| 30 abr 2024 | 58.46 | 58.53 | 57.24 | 58.31 | 58.01 | 361,000 |
| 29 abr 2024 | 57.48 | 58.95 | 57.48 | 58.65 | 58.35 | 448,800 |
| 26 abr 2024 | 58.27 | 58.50 | 57.14 | 57.43 | 57.14 | 635,300 |
| 25 abr 2024 | 59.76 | 60.01 | 58.40 | 58.71 | 58.41 | 505,200 |
| 24 abr 2024 | 59.50 | 61.96 | 59.48 | 60.40 | 60.09 | 1,012,600 |
| 23 abr 2024 | 58.46 | 59.18 | 58.35 | 58.46 | 58.16 | 188,900 |
| 22 abr 2024 | 58.09 | 58.63 | 57.56 | 58.38 | 58.08 | 258,100 |
| 19 abr 2024 | 57.15 | 58.13 | 56.78 | 58.01 | 57.72 | 537,000 |
| 18 abr 2024 | 56.78 | 58.00 | 56.66 | 57.00 | 56.71 | 428,100 |
| 17 abr 2024 | 56.40 | 56.96 | 55.85 | 56.42 | 56.13 | 445,100 |
| 16 abr 2024 | 54.58 | 56.85 | 54.29 | 56.37 | 56.08 | 272,100 |
| 15 abr 2024 | 56.58 | 56.92 | 54.65 | 54.71 | 54.43 | 359,100 |
| 12 abr 2024 | 55.29 | 56.58 | 55.29 | 56.01 | 55.73 | 502,300 |
| 11 abr 2024 | 58.11 | 58.11 | 55.28 | 55.38 | 55.10 | 732,300 |
| 10 abr 2024 | 56.31 | 58.31 | 55.48 | 58.06 | 57.77 | 303,300 |
| 09 abr 2024 | 57.69 | 57.93 | 56.94 | 57.14 | 56.85 | 330,600 |
| 08 abr 2024 | 58.49 | 58.65 | 57.53 | 57.55 | 57.26 | 179,500 |
| 05 abr 2024 | 57.46 | 58.41 | 57.36 | 58.16 | 57.87 | 362,300 |
| 04 abr 2024 | 58.98 | 59.18 | 57.11 | 57.40 | 57.11 | 378,800 |
| 03 abr 2024 | 59.04 | 59.47 | 58.69 | 58.71 | 58.41 | 311,500 |
| 02 abr 2024 | 60.44 | 60.44 | 59.26 | 59.28 | 58.98 | 328,300 |
| 01 abr 2024 | 62.72 | 62.84 | 60.68 | 60.84 | 60.53 | 283,500 |
| 28 mar 2024 | 64.07 | 64.69 | 61.72 | 61.92 | 61.61 | 410,700 |
| 27 mar 2024 | 62.69 | 64.30 | 62.32 | 64.05 | 63.73 | 538,400 |
| 26 mar 2024 | 60.37 | 62.26 | 60.37 | 62.25 | 61.93 | 435,900 |
| 25 mar 2024 | 59.90 | 60.83 | 59.39 | 60.27 | 59.96 | 440,300 |
| 22 mar 2024 | 59.68 | 60.07 | 59.11 | 59.44 | 59.14 | 276,900 |
| 21 mar 2024 | 59.24 | 60.24 | 59.08 | 59.44 | 59.14 | 425,600 |
| 20 mar 2024 | 57.72 | 59.61 | 57.64 | 58.95 | 58.65 | 426,000 |
| 19 mar 2024 | 58.79 | 59.37 | 57.65 | 58.11 | 57.82 | 363,400 |
| 18 mar 2024 | 58.20 | 59.19 | 58.16 | 58.66 | 58.36 | 420,100 |
| 15 mar 2024 | 58.36 | 59.68 | 58.36 | 58.45 | 58.15 | 1,074,000 |
| 14 mar 2024 | 58.50 | 58.82 | 58.03 | 58.74 | 58.44 | 292,100 |
| 13 mar 2024 | 58.20 | 59.02 | 57.89 | 58.74 | 58.44 | 347,200 |
| 12 mar 2024 | 58.28 | 58.52 | 57.31 | 58.17 | 57.88 | 450,400 |
| 11 mar 2024 | 57.90 | 58.54 | 57.76 | 58.36 | 58.06 | 240,100 |
| 08 mar 2024 | 58.14 | 58.85 | 57.64 | 57.71 | 57.42 | 306,700 |
| 07 mar 2024 | 60.00 | 60.46 | 58.10 | 58.24 | 57.94 | 337,500 |
| 06 mar 2024 | 58.67 | 59.93 | 58.17 | 59.86 | 59.56 | 284,800 |
| 05 mar 2024 | 57.98 | 58.56 | 57.60 | 58.05 | 57.76 | 295,100 |
| 04 mar 2024 | 57.68 | 58.42 | 57.40 | 58.24 | 57.94 | 259,100 |
| 01 mar 2024 | 57.52 | 57.70 | 56.96 | 57.57 | 57.28 | 197,500 |
| 29 feb 2024 | 57.58 | 57.88 | 57.03 | 57.33 | 57.04 | 299,000 |
| 28 feb 2024 | 58.34 | 58.94 | 57.39 | 57.41 | 57.12 | 249,600 |
| 27 feb 2024 | 57.77 | 58.57 | 57.42 | 58.53 | 58.23 | 301,600 |
| 26 feb 2024 | 57.39 | 57.92 | 56.97 | 57.54 | 57.25 | 308,800 |
| 23 feb 2024 | 58.06 | 58.21 | 57.28 | 57.46 | 57.17 | 245,300 |
| 22 feb 2024 | 57.90 | 58.46 | 57.44 | 58.12 | 57.83 | 342,200 |
| 21 feb 2024 | 59.24 | 59.24 | 57.24 | 57.90 | 57.61 | 347,000 |
| 20 feb 2024 | 59.38 | 59.97 | 58.95 | 59.19 | 58.89 | 372,900 |
| 16 feb 2024 | 58.73 | 60.20 | 58.46 | 59.96 | 59.66 | 539,300 |
| 16 feb 2024 | 0.31 Dividendo | |||||
| 15 feb 2024 | 57.33 | 59.17 | 57.33 | 59.08 | 58.47 | 584,000 |
| 14 feb 2024 | 56.81 | 57.49 | 56.16 | 57.11 | 56.52 | 430,300 |
| 13 feb 2024 | 57.17 | 57.31 | 55.59 | 55.90 | 55.32 | 803,600 |
| 12 feb 2024 | 59.49 | 59.63 | 57.88 | 57.91 | 57.31 | 402,300 |
| 09 feb 2024 | 57.72 | 59.59 | 57.69 | 59.27 | 58.66 | 404,100 |
| 08 feb 2024 | 58.41 | 58.55 | 57.50 | 58.08 | 57.48 | 432,200 |
| 07 feb 2024 | 57.67 | 58.00 | 56.55 | 57.67 | 57.08 | 594,400 |
| 06 feb 2024 | 55.77 | 58.00 | 55.77 | 57.67 | 57.08 | 707,300 |
| 05 feb 2024 | 57.06 | 57.06 | 54.94 | 55.80 | 55.23 | 787,900 |
| 02 feb 2024 | 60.17 | 60.17 | 56.65 | 57.33 | 56.74 | 1,191,800 |
| 01 feb 2024 | 59.38 | 60.76 | 58.33 | 60.55 | 59.93 | 572,400 |
| 31 ene 2024 | 61.13 | 61.71 | 59.97 | 60.00 | 59.38 | 398,500 |
| 30 ene 2024 | 62.17 | 62.25 | 60.54 | 61.05 | 60.42 | 420,900 |
| 29 ene 2024 | 61.70 | 62.71 | 61.45 | 62.62 | 61.98 | 658,000 |
| 26 ene 2024 | 62.04 | 62.25 | 61.35 | 61.70 | 61.07 | 520,900 |
| 25 ene 2024 | 59.44 | 63.07 | 59.44 | 61.90 | 61.26 | 1,183,400 |
| 24 ene 2024 | 56.36 | 58.38 | 56.36 | 57.81 | 57.22 | 647,700 |
| 23 ene 2024 | 56.83 | 57.83 | 55.89 | 55.90 | 55.32 | 549,400 |
| 22 ene 2024 | 56.06 | 57.30 | 55.95 | 56.89 | 56.30 | 469,700 |
| 19 ene 2024 | 55.56 | 56.92 | 55.34 | 56.01 | 55.43 | 608,700 |
| 18 ene 2024 | 54.46 | 54.62 | 53.46 | 54.45 | 53.89 | 403,700 |
| 17 ene 2024 | 54.56 | 56.01 | 54.31 | 54.72 | 54.16 | 432,800 |
| 16 ene 2024 | 53.48 | 55.18 | 52.91 | 55.07 | 54.50 | 528,300 |
| 12 ene 2024 | 54.18 | 54.44 | 53.33 | 53.55 | 53.00 | 576,800 |
| *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.