U.S. markets closed

Knowles Corporation (KN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.08+0.02 (+0.12%)
Al cierre: 04:00PM EDT
16.91 -0.17 (-1.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202416.9417.1516.9217.0817.08428,332
07 may 202416.7017.2216.7017.0617.06661,500
06 may 202416.6817.0016.6816.7116.71459,400
03 may 202416.5416.6516.3216.5716.57573,400
02 may 202416.4416.7315.4316.2116.21790,400
01 may 202415.8016.1415.7615.8015.80573,500
30 abr 202416.1116.2615.8315.8315.83625,900
29 abr 202416.0216.3115.9916.2116.21593,400
26 abr 202415.9116.1415.9116.0316.03341,600
25 abr 202416.0116.0215.7115.8915.89488,800
24 abr 202416.0016.1715.9016.1416.14491,900
23 abr 202415.6616.0215.6415.9815.98509,500
22 abr 202415.3415.6215.3415.6015.60535,200
19 abr 202415.1915.4515.1315.2615.26557,800
18 abr 202415.4815.5815.2515.2715.27547,700
17 abr 202415.6315.6915.4115.5115.51564,600
16 abr 202415.4515.6815.3415.5515.55404,700
15 abr 202415.8615.8815.4115.5715.57456,700
12 abr 202415.9416.0715.7115.8115.81435,400
11 abr 202415.7916.1515.7016.1516.15455,400
10 abr 202415.8215.8815.5615.7315.73539,700
09 abr 202416.1416.3416.1316.2716.27271,500
08 abr 202416.0516.2315.9516.0416.04332,200
05 abr 202415.9016.0315.7515.9215.92676,300
04 abr 202416.2816.3515.9415.9615.96544,600
03 abr 202415.9816.1915.8416.1016.10478,200
02 abr 202416.0016.3115.7716.1016.101,025,600
01 abr 202416.1716.3616.0116.1416.14441,100
28 mar 202415.7116.1415.7116.1016.10831,200
27 mar 202415.3515.7815.3515.7015.70522,600
26 mar 202415.4615.4615.2015.2015.20704,500
25 mar 202415.4115.4715.2615.3415.34370,000
22 mar 202415.5315.6215.3115.3715.37245,800
21 mar 202415.5915.7115.5215.5715.57457,800
20 mar 202415.1415.5615.0815.4315.43351,900
19 mar 202415.0015.3115.0015.1915.19309,900
18 mar 202415.2815.4615.0715.0915.09546,000
15 mar 202415.2015.3015.0915.2315.231,465,500
14 mar 202415.5915.6215.2115.3415.34495,500
13 mar 202415.8916.0815.6115.6315.63527,600
12 mar 202416.4216.4715.8716.0016.00491,100
11 mar 202416.4716.5816.3616.5016.50267,100
08 mar 202416.7416.8416.4516.5116.51321,600
07 mar 202416.5616.6116.4016.5316.53491,400
06 mar 202416.3716.5816.3016.3916.39401,600
05 mar 202416.3416.4516.0916.1716.17423,700
04 mar 202416.6116.7516.4116.5016.50389,500
01 mar 202416.3716.7516.2316.6116.61420,200
29 feb 202416.4716.7316.3016.3416.34795,000
28 feb 202416.1516.6516.1116.2616.26432,600
27 feb 202416.5516.6616.2916.3016.30348,100
26 feb 202416.5616.6716.3816.4416.44315,600
23 feb 202416.8216.8716.5616.5616.56462,000
22 feb 202417.0017.0716.7716.8616.86489,600
21 feb 202416.5716.9716.5316.9316.93654,600
20 feb 202416.3516.7616.3516.7516.75606,700
16 feb 202416.1416.8716.1216.6516.65777,200
15 feb 202415.6616.3615.6616.2916.29667,900
14 feb 202415.6115.6515.4715.5115.51649,300
13 feb 202415.6715.7715.2515.3815.38709,700
12 feb 202416.3216.5816.1416.1616.16729,400
09 feb 202415.9816.3615.7516.2116.211,363,600
08 feb 202416.0016.5214.9715.9115.911,228,800
07 feb 202416.4616.5416.2816.5216.52866,200
06 feb 202416.4016.5816.3616.5216.52329,800
05 feb 202416.2116.4816.0516.3916.39441,100
02 feb 202416.3016.5216.1916.3816.38319,300
01 feb 202416.4216.5716.2716.5416.54445,500
31 ene 202416.6416.8116.2916.3116.31508,400
30 ene 202417.1917.1916.7016.7116.71302,600
29 ene 202416.9117.2416.8817.1917.19385,000
26 ene 202417.2217.2916.9716.9816.98388,600
25 ene 202417.4417.5217.0517.2117.21603,600
24 ene 202417.4317.4517.1117.2717.27639,100
23 ene 202417.4717.5817.1817.1917.19531,200
22 ene 202417.0117.3417.0117.2917.29484,900
19 ene 202416.6416.8416.4816.8416.84417,600
18 ene 202416.5616.6316.4216.5216.52445,000
17 ene 202416.4216.5216.2616.3616.36344,000
16 ene 202416.6816.7216.5716.7116.71238,700
12 ene 202417.1617.2216.8216.8916.89243,800
11 ene 202416.9917.0216.7516.9716.97287,100
10 ene 202416.7817.0016.7517.0017.00273,900
09 ene 202416.6516.8916.5616.8616.86432,100
08 ene 202416.9617.1616.8916.9316.93493,100
05 ene 202416.8217.0416.8216.8816.88376,200
04 ene 202417.1017.1316.8216.9816.98500,000
03 ene 202417.4617.4617.1017.1417.14408,800
02 ene 202417.7117.8117.5517.6517.65446,500
29 dic 202318.2018.2817.9017.9117.91362,600
28 dic 202318.3518.3718.2018.2918.29354,600
27 dic 202318.3518.4818.1818.3318.33368,700
26 dic 202318.1818.3318.1118.2918.29272,200
22 dic 202318.0118.2117.9118.1018.10362,900
21 dic 202317.8518.0017.7417.9717.97371,800
20 dic 202318.0318.3017.6517.6617.66517,000
19 dic 202317.9518.2117.9418.1118.11488,800
18 dic 202317.9217.9217.6617.8017.80558,000
15 dic 202317.8317.9217.6717.8717.872,405,600
14 dic 202317.2617.8517.2417.7617.76816,500
*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...