U.S. markets closed

KNOT Offshore Partners LP (KNOP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.76-0.10 (-1.46%)
Al cierre: 04:00PM EDT
6.80 +0.04 (+0.59%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20246.956.996.706.766.76157,900
13 jun 20247.047.046.706.866.86153,600
12 jun 20247.197.296.977.127.12107,900
11 jun 20247.067.196.927.097.09171,000
10 jun 20247.177.456.997.147.14276,200
07 jun 20247.517.516.937.107.10167,100
06 jun 20247.407.557.367.437.43162,900
05 jun 20247.507.637.287.317.31227,700
04 jun 20246.997.556.997.367.36327,100
03 jun 20246.587.296.506.996.99481,000
31 may 20246.066.396.006.306.30189,800
30 may 20245.986.155.966.036.0362,000
29 may 20246.116.125.925.975.9771,800
28 may 20246.066.175.996.056.05124,200
24 may 20245.756.085.756.086.08160,000
23 may 20245.706.005.575.755.75222,200
22 may 20245.625.625.375.425.4265,600
21 may 20245.405.665.405.535.5371,700
20 may 20245.455.555.375.465.4690,300
17 may 20245.335.465.315.455.4559,600
16 may 20245.265.415.265.365.3651,300
15 may 20245.305.405.255.315.3187,400
14 may 20245.375.415.295.345.3452,000
13 may 20245.345.425.345.365.3620,100
10 may 20245.335.455.305.365.3642,600
09 may 20245.285.405.255.325.3244,200
08 may 20245.275.345.155.275.2724,000
07 may 20245.255.335.155.235.2340,300
06 may 20245.295.465.205.205.2039,800
03 may 20245.465.465.355.415.4140,900
02 may 20245.205.545.205.415.41117,700
01 may 20245.195.335.175.245.2438,700
30 abr 20245.345.345.195.265.2662,600
29 abr 20245.025.354.975.355.35182,400
26 abr 20244.985.094.984.994.99231,600
26 abr 20240.026 Dividendo
25 abr 20245.145.155.055.065.0321,000
24 abr 20245.215.255.035.145.1149,300
23 abr 20245.045.285.045.245.2196,500
22 abr 20245.055.215.005.095.0689,700
19 abr 20245.175.245.055.105.0773,200
18 abr 20245.005.144.945.024.9994,700
17 abr 20244.985.154.944.984.9581,500
16 abr 20245.075.124.995.045.0134,300
15 abr 20245.115.245.005.075.0459,900
12 abr 20245.175.455.165.195.1681,300
11 abr 20245.155.325.145.175.1494,600
10 abr 20245.275.405.175.185.15116,100
09 abr 20245.285.395.215.315.2860,700
08 abr 20245.155.315.155.265.2341,400
05 abr 20245.345.345.195.205.1732,100
04 abr 20245.265.345.165.295.2692,800
03 abr 20245.295.345.255.305.2755,100
02 abr 20245.155.335.055.285.2594,300
01 abr 20245.115.185.105.105.0727,700
28 mar 20245.115.205.115.165.13120,000
27 mar 20245.195.205.085.145.11100,600
26 mar 20245.155.205.145.165.1333,800
25 mar 20245.205.295.195.195.1653,200
22 mar 20245.305.365.215.225.1948,100
21 mar 20245.265.425.245.335.3042,700
20 mar 20245.285.355.235.315.2861,200
19 mar 20245.235.335.235.265.2331,200
18 mar 20245.385.395.205.245.2174,800
15 mar 20245.295.505.295.425.39104,900
14 mar 20245.315.385.235.345.3176,000
13 mar 20245.265.395.205.275.2463,800
12 mar 20245.225.325.225.255.2244,900
11 mar 20245.295.345.245.245.2141,800
08 mar 20245.365.395.235.315.2861,100
07 mar 20245.285.395.275.355.3238,600
06 mar 20245.355.385.225.305.2786,000
05 mar 20245.275.455.275.335.3058,600
04 mar 20245.375.465.235.345.31126,900
01 mar 20245.495.495.345.405.37104,900
29 feb 20245.515.585.455.505.47223,400
28 feb 20245.825.835.515.555.52157,700
27 feb 20245.975.975.765.905.87176,200
26 feb 20245.806.055.755.995.96212,100
23 feb 20245.475.815.475.745.71133,200
22 feb 20245.505.655.495.505.4778,600
21 feb 20245.505.715.505.575.5435,000
20 feb 20245.565.595.515.535.5046,000
16 feb 20245.605.725.555.595.5648,400
15 feb 20245.505.715.505.605.5739,800
14 feb 20245.575.715.575.605.5752,200
13 feb 20245.665.715.525.585.5558,500
12 feb 20245.685.795.645.735.7036,500
09 feb 20245.785.905.685.745.7183,300
08 feb 20245.795.865.695.755.7245,500
07 feb 20245.755.875.715.755.7240,400
06 feb 20245.805.815.665.715.6832,200
05 feb 20245.695.805.595.785.7567,300
02 feb 20245.575.795.565.695.6663,400
01 feb 20245.925.925.655.705.6763,000
31 ene 20245.955.955.855.905.8740,100
30 ene 20245.815.955.795.915.8836,200
29 ene 20245.695.875.695.855.8265,700
26 ene 20245.555.865.555.775.7459,400
26 ene 20240.026 Dividendo
*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...