U.S. markets open in 1 hour 33 minutes

Kennametal Inc. (KMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.99+0.44 (+1.79%)
Al cierre: 04:00PM EDT
24.99 0.00 (0.00%)
Fuera de horario: 06:22PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202424.6424.9924.2824.9924.99419,100
19 jul 202424.6924.7624.2924.5524.55577,400
18 jul 202425.0525.7724.6224.7724.77605,900
17 jul 202425.0025.5224.9525.3025.30954,900
16 jul 202424.6625.2924.6525.2025.20943,200
15 jul 202424.2324.8324.1524.4724.47654,100
12 jul 202424.3224.3223.9824.0924.09570,100
11 jul 202423.2923.9823.1623.7623.76967,500
10 jul 202422.5322.8422.5322.8122.81478,900
09 jul 202422.8522.9122.5022.5422.54496,200
08 jul 202422.9323.1822.8822.9522.95506,200
05 jul 202422.9022.9222.6122.7322.73387,700
03 jul 202423.0423.1822.8922.9722.97299,700
02 jul 202423.0923.1022.8322.9322.93501,800
01 jul 202423.5623.6222.7822.9822.98737,100
28 jun 202423.3423.6223.2123.5423.541,083,700
27 jun 202423.4623.4623.1023.1823.18420,200
26 jun 202423.1823.4123.1023.3723.37615,800
25 jun 202423.6423.6423.0923.3623.36584,100
24 jun 202423.7724.0723.6523.7723.77418,400
21 jun 202423.4623.7123.2823.6923.691,519,600
20 jun 202423.5023.9723.5023.6023.60580,300
18 jun 202423.7323.9823.6323.6423.64654,700
17 jun 202423.6924.0323.6323.9123.91690,100
14 jun 202423.9723.9723.2823.7723.771,205,600
13 jun 202424.7524.7724.2824.4124.41477,700
12 jun 202425.3525.5024.8524.8624.86625,800
11 jun 202424.1724.6624.0124.6124.61662,900
10 jun 202424.1324.5224.1324.4424.44446,500
07 jun 202424.6424.8424.4724.5424.54448,800
06 jun 202425.0625.1324.7824.8124.81465,700
05 jun 202425.0725.3525.0325.2325.23381,100
04 jun 202425.2025.3825.0025.0225.02427,300
03 jun 202425.9925.9925.1825.4425.44554,100
31 may 202425.5225.7625.3125.7525.75700,100
30 may 202424.8125.4624.7325.4525.45778,800
29 may 202424.5024.8024.3524.6824.68651,700
28 may 202425.4425.5424.8724.8924.89485,100
24 may 202425.5425.5525.1625.2725.27629,300
23 may 202426.2326.2324.6725.3725.371,006,500
22 may 202426.2826.4926.2026.2726.27557,400
21 may 202425.9426.4325.9426.3926.39550,800
20 may 202425.9326.2325.9026.0826.08508,700
17 may 202426.0626.1025.7726.0026.00554,200
16 may 202426.1726.2425.9626.0126.01724,200
15 may 202426.6526.6526.1426.2626.26864,300
14 may 202426.1526.5326.0926.4126.41739,200
13 may 202425.9726.2025.6325.8025.80851,800
13 may 20240.2 Dividendo
10 may 202426.0526.2725.9325.9625.76697,900
09 may 202425.5326.1525.5126.0325.831,175,900
08 may 202424.8525.4624.1825.3525.151,091,100
07 may 202424.7525.0724.5324.5624.371,055,300
06 may 202424.8024.9224.5824.6124.42546,400
03 may 202424.5524.6324.1524.5424.35872,700
02 may 202423.9624.1723.6724.1623.97692,000
01 may 202423.4823.7523.2823.7023.52712,700
30 abr 202423.9423.9923.4923.5323.35499,600
29 abr 202424.0524.3224.0124.0523.86457,900
26 abr 202423.6924.1023.6724.0423.85385,300
25 abr 202424.2724.3623.5123.7623.58865,900
24 abr 202424.2124.4924.0724.4924.30479,800
23 abr 202424.1924.6124.1224.3524.16506,400
22 abr 202424.5724.5724.1424.1723.98854,000
19 abr 202423.9824.5623.9824.5124.32657,500
18 abr 202423.9324.1923.6924.1023.91951,700
17 abr 202424.0024.1023.5923.8323.65802,300
16 abr 202423.6723.9423.3823.7723.59518,200
15 abr 202423.7224.0523.5823.8723.69805,000
12 abr 202423.7523.8823.2423.5023.32460,400
11 abr 202423.9023.9723.4823.9623.78636,500
10 abr 202423.9624.0723.6423.8323.65532,700
09 abr 202424.4024.7324.3324.6224.43330,900
08 abr 202424.4024.4724.2724.3424.15325,200
05 abr 202423.9924.2623.9924.1723.98268,700
04 abr 202424.5624.6123.9223.9923.81343,800
03 abr 202424.0124.3424.0124.2224.03427,900
02 abr 202423.9324.1923.7524.0923.90648,600
01 abr 202424.9924.9924.3124.3824.19377,700
28 mar 202424.8324.9624.6524.9424.75552,500
27 mar 202424.3424.8724.3424.8624.67401,700
26 mar 202424.1924.2624.0524.0523.86342,200
25 mar 202424.3224.3924.1024.1123.92303,900
22 mar 202424.4924.5424.1524.2324.04433,800
21 mar 202424.4124.6124.3424.4124.22594,500
20 mar 202423.8724.3123.6924.2924.10448,700
19 mar 202423.3623.8723.3423.8623.68486,000
18 mar 202423.8423.9723.3823.4123.23676,900
15 mar 202423.9324.4423.9023.9323.751,334,400
14 mar 202424.9324.9923.8124.0223.83579,000
13 mar 202424.7925.2224.7924.9924.80399,000
12 mar 202424.9125.0824.7324.8824.69324,800
11 mar 202425.4825.6624.8425.0124.82488,500
08 mar 202425.6025.7525.4525.5425.34561,900
07 mar 202425.4725.6925.3425.3825.18448,300
06 mar 202425.0825.3525.0825.3025.11398,100
05 mar 202424.8925.2824.7924.8524.66404,000
04 mar 202425.1725.3424.9724.9924.80685,500
01 mar 202425.3225.3925.0525.1824.99698,800
29 feb 202425.0925.4325.0125.2425.05926,300
*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...