U.S. markets closed

Kennametal Inc. (KMT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.56+0.23 (+0.95%)
Al cierre: 04:00PM EST
24.56 0.00 (0.00%)
Fuera de horario: 06:26PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202324.2724.5924.1924.5624.56574,600
07 dic 202324.4524.5424.2024.3324.33793,100
06 dic 202324.2425.0724.1924.4524.451,291,200
05 dic 202324.5124.5123.9124.0024.00512,100
04 dic 202323.9824.6423.9824.6424.641,048,300
01 dic 202323.3124.1623.1824.1524.15699,900
30 nov 202323.5023.5923.1423.3123.31634,700
29 nov 202323.4523.7623.2523.3623.36642,100
28 nov 202323.0323.2522.8023.1923.19760,100
27 nov 202323.0323.1022.7523.0323.03628,800
24 nov 202323.0423.3022.9723.1723.17249,600
22 nov 202323.2223.2322.8523.0523.051,032,700
21 nov 202323.4423.6023.0723.1023.10550,400
20 nov 202323.9623.9623.4823.5623.56667,000
17 nov 202323.9624.0723.7224.0424.04528,000
16 nov 202324.2024.3623.5023.6923.69571,400
15 nov 202324.2324.7824.1524.3024.30695,100
14 nov 202323.2524.2123.2524.1524.151,117,800
13 nov 202322.6422.8322.5822.5822.58480,000
10 nov 202322.6622.8622.5322.8222.82508,000
09 nov 202322.6622.9022.4422.5622.56589,600
08 nov 202322.8022.8922.3822.4222.42679,800
07 nov 202322.9022.9822.6422.7822.78650,100
06 nov 202323.7923.9922.8823.0223.02943,100
06 nov 20230.2 Dividendo
03 nov 202323.8524.2323.8024.0123.81692,700
02 nov 202322.9223.4022.7423.3523.16938,800
01 nov 202324.6125.2422.0822.8222.631,842,800
31 oct 202322.9523.2622.9123.1122.921,023,400
30 oct 202322.8523.0722.6023.0122.821,131,500
27 oct 202322.8523.0322.4822.5022.31646,000
26 oct 202322.9523.0822.6722.8422.65791,400
25 oct 202322.8222.9122.6322.8622.67585,200
24 oct 202322.9023.0922.7022.9522.76600,200
23 oct 202323.1723.2422.6422.6622.47738,600
20 oct 202323.3023.4823.1323.1722.98635,500
19 oct 202323.5923.8623.1023.2123.02851,300
18 oct 202324.4024.4423.6223.6623.46667,600
17 oct 202324.0524.8824.0524.6624.45705,600
16 oct 202324.2824.4924.0924.3324.13585,300
13 oct 202324.2224.3223.6824.1023.90640,400
12 oct 202324.7324.7324.0924.1823.98820,700
11 oct 202324.3824.7724.2924.7624.55441,800
10 oct 202324.6925.0024.6124.6324.42472,300
09 oct 202324.2624.6124.2624.4724.27585,100
06 oct 202324.2924.9924.2924.7024.49435,400
05 oct 202324.5424.6224.2824.4624.26627,800
04 oct 202324.2024.6223.9824.5624.36603,800
03 oct 202324.6624.8524.3224.3524.15534,200
02 oct 202324.8425.0324.5124.8024.59654,200
29 sept 202325.4025.4824.7624.8824.67512,800
28 sept 202324.9925.5924.9925.1624.95764,300
27 sept 202324.7825.1824.7025.1324.92827,200
26 sept 202324.5824.8224.5024.5124.31743,000
25 sept 202324.3224.8624.3224.7624.55464,200
22 sept 202324.4324.7624.3424.4124.21719,500
21 sept 202324.7224.7924.4524.4524.25437,600
20 sept 202325.3025.7524.8824.8924.68407,500
19 sept 202325.2125.4525.0625.1324.92357,600
18 sept 202325.3525.5825.2225.2425.03671,100
15 sept 202325.4625.5325.2025.3525.141,637,300
14 sept 202325.5325.8025.3925.5225.31582,600
13 sept 202325.3825.4724.9725.2425.03743,100
12 sept 202325.8526.0025.4225.5025.29588,300
11 sept 202326.0626.0825.5025.8925.67660,600
08 sept 202325.4925.8625.3625.6625.45837,800
07 sept 202325.4925.6625.0925.5025.29946,900
06 sept 202325.7826.1325.6625.8325.61510,800
05 sept 202326.3126.3125.6325.7325.52632,600
01 sept 202326.7626.9126.5626.6126.39677,200
31 ago 202326.8727.0326.4426.4726.25467,100
30 ago 202326.7627.0526.6926.9026.68553,700
29 ago 202326.4326.8426.1526.7626.54353,700
28 ago 202326.2726.5526.1726.2926.07447,300
25 ago 202326.2426.2925.8226.0625.84326,200
24 ago 202326.1126.3925.8625.9025.68591,200
23 ago 202326.0726.5126.0326.3426.12347,600
22 ago 202326.4026.5526.0726.0825.86421,500
21 ago 202326.3926.5526.0226.2926.07445,500
18 ago 202326.1426.7826.1426.4226.20623,500
17 ago 202326.2026.4926.1126.3426.12609,000
16 ago 202325.9426.5325.8725.9525.73570,400
15 ago 202326.3426.4225.9225.9925.77717,100
14 ago 202326.7626.7926.3426.5726.351,177,400
11 ago 202327.1627.2326.7026.8326.61555,300
10 ago 202327.3427.7626.9027.3027.071,045,100
09 ago 202327.2227.6027.0827.3127.08783,700
08 ago 202327.2227.4326.4727.1526.92852,300
07 ago 202327.4928.0627.4327.6927.46643,500
07 ago 20230.2 Dividendo
04 ago 202327.8427.9727.3427.4827.05843,400
03 ago 202328.4428.5427.4527.7127.281,235,100
02 ago 202328.5629.1028.1228.7728.32805,000
01 ago 202328.6629.3328.3328.8928.441,694,600
31 jul 202329.6530.6029.6430.4830.011,653,100
28 jul 202329.4829.7929.1029.4228.96624,400
27 jul 202329.4329.7729.0629.2528.801,087,400
26 jul 202329.1829.6829.1029.3128.85384,300
25 jul 202329.0529.6628.8629.3828.92390,300
24 jul 202329.2029.5929.0829.3328.87338,000
*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...