U.S. markets open in 53 minutes
F S&P 500
5,539.25 +5.00 (+0.09%) F Dow Jones
39,689.00 +106.00 (+0.27%) F Nasdaq
19,966.50 -16.25 (-0.08%) E-mini Russell 2000 Index Futur
2,051.00 +7.60 (+0.37%) Petróleo
80.94 +0.21 (+0.26%) Oro
2,335.90 +4.70 (+0.20%)
Komatsu Ltd. (KMTUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 20 jun 2024 | 27.68 | 28.70 | 27.68 | 28.70 | 28.70 | 6,100 |
| 18 jun 2024 | 28.66 | 28.66 | 28.40 | 28.40 | 28.40 | 600 |
| 17 jun 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 300 |
| 14 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 13 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 12 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 10,600 |
| 11 jun 2024 | 30.32 | 30.32 | 29.01 | 29.30 | 29.30 | 500 |
| 10 jun 2024 | 29.28 | 30.02 | 29.28 | 29.55 | 29.55 | 800 |
| 07 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,000 |
| 06 jun 2024 | 29.68 | 29.68 | 28.53 | 29.05 | 29.05 | 1,000 |
| 05 jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 04 jun 2024 | 28.94 | 30.31 | 28.94 | 29.35 | 29.35 | 93,200 |
| 03 jun 2024 | 30.56 | 30.56 | 29.80 | 29.80 | 29.80 | 400 |
| 31 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 30 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 29 may 2024 | 29.52 | 29.52 | 28.70 | 28.70 | 28.70 | 400 |
| 28 may 2024 | 30.20 | 30.38 | 29.50 | 29.50 | 29.50 | 2,400 |
| 24 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1,400 |
| 23 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 22 may 2024 | 28.98 | 29.25 | 28.98 | 29.25 | 29.25 | 300 |
| 21 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 20 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 44,300 |
| 17 may 2024 | 29.82 | 29.82 | 29.06 | 29.58 | 29.58 | 5,700 |
| 16 may 2024 | 30.23 | 30.24 | 29.60 | 29.60 | 29.60 | 800 |
| 15 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 14 may 2024 | 30.32 | 30.32 | 29.90 | 29.90 | 29.90 | 1,000 |
| 13 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 10 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 09 may 2024 | 29.16 | 29.90 | 29.16 | 29.90 | 29.90 | 400 |
| 08 may 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 2,900 |
| 07 may 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 400 |
| 06 may 2024 | 30.26 | 30.26 | 30.00 | 30.00 | 30.00 | 200 |
| 03 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 500 |
| 02 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 6,600 |
| 01 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 30 abr 2024 | 29.55 | 29.80 | 29.55 | 29.80 | 29.80 | 133,300 |
| 29 abr 2024 | 27.81 | 28.10 | 27.54 | 28.10 | 28.10 | 1,400 |
| 26 abr 2024 | 27.90 | 27.96 | 27.90 | 27.96 | 27.96 | 900 |
| 25 abr 2024 | 27.31 | 28.26 | 27.24 | 27.60 | 27.60 | 3,300 |
| 24 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
| 23 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 9,000 |
| 22 abr 2024 | 29.17 | 29.17 | 28.85 | 28.85 | 28.85 | 300 |
| 19 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 200 |
| 18 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 17 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 7,400 |
| 16 abr 2024 | 29.17 | 29.17 | 28.52 | 28.90 | 28.90 | 1,400 |
| 15 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 12 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 11 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 15,200 |
| 10 abr 2024 | 30.08 | 30.08 | 29.25 | 29.25 | 29.25 | 400 |
| 09 abr 2024 | 31.01 | 31.01 | 29.74 | 30.30 | 30.30 | 4,200 |
| 08 abr 2024 | 30.05 | 30.90 | 29.50 | 30.15 | 30.15 | 1,400 |
| 05 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 04 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 03 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 02 abr 2024 | 29.58 | 29.58 | 28.85 | 28.85 | 28.85 | 1,200 |
| 01 abr 2024 | 29.86 | 29.86 | 29.45 | 29.45 | 29.45 | 30,300 |
| 28 mar 2024 | 30.45 | 30.45 | 28.82 | 29.45 | 29.45 | 3,500 |
| 28 mar 2024 | 0.476 Dividendo | |||||
| 27 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.17 | - |
| 26 mar 2024 | 29.23 | 29.65 | 29.23 | 29.65 | 29.17 | 500 |
| 25 mar 2024 | 28.74 | 29.31 | 28.74 | 29.30 | 28.83 | 3,500 |
| 22 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | - |
| 21 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | - |
| 20 mar 2024 | 29.34 | 30.10 | 29.34 | 30.10 | 29.62 | 1,400 |
| 19 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - |
| 18 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - |
| 15 mar 2024 | 29.56 | 29.56 | 28.95 | 28.95 | 28.49 | 700 |
| 14 mar 2024 | 28.84 | 28.84 | 28.35 | 28.35 | 27.89 | 400 |
| 13 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.44 | - |
| 12 mar 2024 | 29.23 | 29.23 | 28.29 | 28.90 | 28.44 | 2,100 |
| 11 mar 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 27.70 | 600 |
| 08 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 07 mar 2024 | 29.37 | 30.00 | 29.37 | 30.00 | 29.52 | 500 |
| 06 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.57 | - |
| 05 mar 2024 | 29.62 | 30.22 | 29.62 | 30.05 | 29.57 | 500 |
| 04 mar 2024 | 29.81 | 29.81 | 29.40 | 29.40 | 28.93 | 1,900 |
| 01 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.44 | - |
| 29 feb 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.44 | 400 |
| 28 feb 2024 | 29.71 | 29.71 | 29.35 | 29.35 | 28.88 | 800 |
| 27 feb 2024 | 29.03 | 29.03 | 28.31 | 28.31 | 27.86 | 200 |
| 26 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.11 | 15,100 |
| 23 feb 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 28.11 | 500 |
| 22 feb 2024 | 29.21 | 29.21 | 28.70 | 28.70 | 28.24 | 400 |
| 21 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.90 | - |
| 20 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.90 | 400 |
| 16 feb 2024 | 28.19 | 28.90 | 28.19 | 28.90 | 28.44 | 31,100 |
| 15 feb 2024 | 27.99 | 28.99 | 27.99 | 28.99 | 28.52 | 2,000 |
| 14 feb 2024 | 28.92 | 28.92 | 28.75 | 28.75 | 28.29 | 1,200 |
| 13 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.53 | - |
| 12 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.53 | - |
| 09 feb 2024 | 28.69 | 29.00 | 28.60 | 29.00 | 28.53 | 700 |
| 08 feb 2024 | 29.31 | 29.31 | 29.00 | 29.00 | 28.53 | 3,900 |
| 07 feb 2024 | 29.22 | 29.22 | 28.47 | 28.47 | 28.01 | 1,300 |
| 06 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.58 | - |
| 05 feb 2024 | 28.85 | 29.54 | 28.85 | 29.05 | 28.58 | 1,100 |
| 02 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.41 | 700 |
| 01 feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.85 | 46,600 |
| 31 ene 2024 | 28.29 | 28.34 | 28.29 | 28.30 | 27.85 | 600 |
| *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.