U.S. markets open in 1 hour 39 minutes
F S&P 500
5,511.00 +20.00 (+0.36%) F Dow Jones
38,896.00 +37.00 (+0.10%) F Nasdaq
20,032.75 +113.50 (+0.57%) E-mini Russell 2000 Index Futur
2,053.00 +3.70 (+0.18%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.70 +7.80 (+0.33%)
KNOT Offshore Partners LP (KNOP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 7.08 | 7.30 | 6.93 | 6.95 | 6.95 | 139,600 |
| 17 jun 2024 | 6.78 | 7.14 | 6.78 | 7.11 | 7.11 | 123,900 |
| 14 jun 2024 | 6.95 | 6.99 | 6.70 | 6.76 | 6.76 | 157,900 |
| 13 jun 2024 | 7.04 | 7.04 | 6.70 | 6.86 | 6.86 | 153,600 |
| 12 jun 2024 | 7.19 | 7.29 | 6.97 | 7.12 | 7.12 | 107,900 |
| 11 jun 2024 | 7.06 | 7.19 | 6.92 | 7.09 | 7.09 | 171,000 |
| 10 jun 2024 | 7.17 | 7.45 | 6.99 | 7.14 | 7.14 | 276,200 |
| 07 jun 2024 | 7.51 | 7.51 | 6.93 | 7.10 | 7.10 | 167,100 |
| 06 jun 2024 | 7.40 | 7.55 | 7.36 | 7.43 | 7.43 | 162,900 |
| 05 jun 2024 | 7.50 | 7.63 | 7.28 | 7.31 | 7.31 | 227,700 |
| 04 jun 2024 | 6.99 | 7.55 | 6.99 | 7.36 | 7.36 | 327,100 |
| 03 jun 2024 | 6.58 | 7.29 | 6.50 | 6.99 | 6.99 | 481,000 |
| 31 may 2024 | 6.06 | 6.39 | 6.00 | 6.30 | 6.30 | 189,800 |
| 30 may 2024 | 5.98 | 6.15 | 5.96 | 6.03 | 6.03 | 62,000 |
| 29 may 2024 | 6.11 | 6.12 | 5.92 | 5.97 | 5.97 | 71,800 |
| 28 may 2024 | 6.06 | 6.17 | 5.99 | 6.05 | 6.05 | 124,200 |
| 24 may 2024 | 5.75 | 6.08 | 5.75 | 6.08 | 6.08 | 160,000 |
| 23 may 2024 | 5.70 | 6.00 | 5.57 | 5.75 | 5.75 | 222,200 |
| 22 may 2024 | 5.62 | 5.62 | 5.37 | 5.42 | 5.42 | 65,600 |
| 21 may 2024 | 5.40 | 5.66 | 5.40 | 5.53 | 5.53 | 71,700 |
| 20 may 2024 | 5.45 | 5.55 | 5.37 | 5.46 | 5.46 | 90,300 |
| 17 may 2024 | 5.33 | 5.46 | 5.31 | 5.45 | 5.45 | 59,600 |
| 16 may 2024 | 5.26 | 5.41 | 5.26 | 5.36 | 5.36 | 51,300 |
| 15 may 2024 | 5.30 | 5.40 | 5.25 | 5.31 | 5.31 | 87,400 |
| 14 may 2024 | 5.37 | 5.41 | 5.29 | 5.34 | 5.34 | 52,000 |
| 13 may 2024 | 5.34 | 5.42 | 5.34 | 5.36 | 5.36 | 20,100 |
| 10 may 2024 | 5.33 | 5.45 | 5.30 | 5.36 | 5.36 | 42,600 |
| 09 may 2024 | 5.28 | 5.40 | 5.25 | 5.32 | 5.32 | 44,200 |
| 08 may 2024 | 5.27 | 5.34 | 5.15 | 5.27 | 5.27 | 24,000 |
| 07 may 2024 | 5.25 | 5.33 | 5.15 | 5.23 | 5.23 | 40,300 |
| 06 may 2024 | 5.29 | 5.46 | 5.20 | 5.20 | 5.20 | 39,800 |
| 03 may 2024 | 5.46 | 5.46 | 5.35 | 5.41 | 5.41 | 40,900 |
| 02 may 2024 | 5.20 | 5.54 | 5.20 | 5.41 | 5.41 | 117,700 |
| 01 may 2024 | 5.19 | 5.33 | 5.17 | 5.24 | 5.24 | 38,700 |
| 30 abr 2024 | 5.34 | 5.34 | 5.19 | 5.26 | 5.26 | 62,600 |
| 29 abr 2024 | 5.02 | 5.35 | 4.97 | 5.35 | 5.35 | 182,400 |
| 26 abr 2024 | 4.98 | 5.09 | 4.98 | 4.99 | 4.99 | 231,600 |
| 26 abr 2024 | 0.026 Dividendo | |||||
| 25 abr 2024 | 5.14 | 5.15 | 5.05 | 5.06 | 5.03 | 21,000 |
| 24 abr 2024 | 5.21 | 5.25 | 5.03 | 5.14 | 5.11 | 49,300 |
| 23 abr 2024 | 5.04 | 5.28 | 5.04 | 5.24 | 5.21 | 96,500 |
| 22 abr 2024 | 5.05 | 5.21 | 5.00 | 5.09 | 5.06 | 89,700 |
| 19 abr 2024 | 5.17 | 5.24 | 5.05 | 5.10 | 5.07 | 73,200 |
| 18 abr 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 4.99 | 94,700 |
| 17 abr 2024 | 4.98 | 5.15 | 4.94 | 4.98 | 4.95 | 81,500 |
| 16 abr 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 5.01 | 34,300 |
| 15 abr 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 5.04 | 59,900 |
| 12 abr 2024 | 5.17 | 5.45 | 5.16 | 5.19 | 5.16 | 81,300 |
| 11 abr 2024 | 5.15 | 5.32 | 5.14 | 5.17 | 5.14 | 94,600 |
| 10 abr 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 5.15 | 116,100 |
| 09 abr 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.28 | 60,700 |
| 08 abr 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 5.23 | 41,400 |
| 05 abr 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.17 | 32,100 |
| 04 abr 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 5.26 | 92,800 |
| 03 abr 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 5.27 | 55,100 |
| 02 abr 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 5.25 | 94,300 |
| 01 abr 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 5.07 | 27,700 |
| 28 mar 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.13 | 120,000 |
| 27 mar 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.11 | 100,600 |
| 26 mar 2024 | 5.15 | 5.20 | 5.14 | 5.16 | 5.13 | 33,800 |
| 25 mar 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.16 | 53,200 |
| 22 mar 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.19 | 48,100 |
| 21 mar 2024 | 5.26 | 5.42 | 5.24 | 5.33 | 5.30 | 42,700 |
| 20 mar 2024 | 5.28 | 5.35 | 5.23 | 5.31 | 5.28 | 61,200 |
| 19 mar 2024 | 5.23 | 5.33 | 5.23 | 5.26 | 5.23 | 31,200 |
| 18 mar 2024 | 5.38 | 5.39 | 5.20 | 5.24 | 5.21 | 74,800 |
| 15 mar 2024 | 5.29 | 5.50 | 5.29 | 5.42 | 5.39 | 104,900 |
| 14 mar 2024 | 5.31 | 5.38 | 5.23 | 5.34 | 5.31 | 76,000 |
| 13 mar 2024 | 5.26 | 5.39 | 5.20 | 5.27 | 5.24 | 63,800 |
| 12 mar 2024 | 5.22 | 5.32 | 5.22 | 5.25 | 5.22 | 44,900 |
| 11 mar 2024 | 5.29 | 5.34 | 5.24 | 5.24 | 5.21 | 41,800 |
| 08 mar 2024 | 5.36 | 5.39 | 5.23 | 5.31 | 5.28 | 61,100 |
| 07 mar 2024 | 5.28 | 5.39 | 5.27 | 5.35 | 5.32 | 38,600 |
| 06 mar 2024 | 5.35 | 5.38 | 5.22 | 5.30 | 5.27 | 86,000 |
| 05 mar 2024 | 5.27 | 5.45 | 5.27 | 5.33 | 5.30 | 58,600 |
| 04 mar 2024 | 5.37 | 5.46 | 5.23 | 5.34 | 5.31 | 126,900 |
| 01 mar 2024 | 5.49 | 5.49 | 5.34 | 5.40 | 5.37 | 104,900 |
| 29 feb 2024 | 5.51 | 5.58 | 5.45 | 5.50 | 5.47 | 223,400 |
| 28 feb 2024 | 5.82 | 5.83 | 5.51 | 5.55 | 5.52 | 157,700 |
| 27 feb 2024 | 5.97 | 5.97 | 5.76 | 5.90 | 5.87 | 176,200 |
| 26 feb 2024 | 5.80 | 6.05 | 5.75 | 5.99 | 5.96 | 212,100 |
| 23 feb 2024 | 5.47 | 5.81 | 5.47 | 5.74 | 5.71 | 133,200 |
| 22 feb 2024 | 5.50 | 5.65 | 5.49 | 5.50 | 5.47 | 78,600 |
| 21 feb 2024 | 5.50 | 5.71 | 5.50 | 5.57 | 5.54 | 35,000 |
| 20 feb 2024 | 5.56 | 5.59 | 5.51 | 5.53 | 5.50 | 46,000 |
| 16 feb 2024 | 5.60 | 5.72 | 5.55 | 5.59 | 5.56 | 48,400 |
| 15 feb 2024 | 5.50 | 5.71 | 5.50 | 5.60 | 5.57 | 39,800 |
| 14 feb 2024 | 5.57 | 5.71 | 5.57 | 5.60 | 5.57 | 52,200 |
| 13 feb 2024 | 5.66 | 5.71 | 5.52 | 5.58 | 5.55 | 58,500 |
| 12 feb 2024 | 5.68 | 5.79 | 5.64 | 5.73 | 5.70 | 36,500 |
| 09 feb 2024 | 5.78 | 5.90 | 5.68 | 5.74 | 5.71 | 83,300 |
| 08 feb 2024 | 5.79 | 5.86 | 5.69 | 5.75 | 5.72 | 45,500 |
| 07 feb 2024 | 5.75 | 5.87 | 5.71 | 5.75 | 5.72 | 40,400 |
| 06 feb 2024 | 5.80 | 5.81 | 5.66 | 5.71 | 5.68 | 32,200 |
| 05 feb 2024 | 5.69 | 5.80 | 5.59 | 5.78 | 5.75 | 67,300 |
| 02 feb 2024 | 5.57 | 5.79 | 5.56 | 5.69 | 5.66 | 63,400 |
| 01 feb 2024 | 5.92 | 5.92 | 5.65 | 5.70 | 5.67 | 63,000 |
| 31 ene 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.87 | 40,100 |
| 30 ene 2024 | 5.81 | 5.95 | 5.79 | 5.91 | 5.88 | 36,200 |
| 29 ene 2024 | 5.69 | 5.87 | 5.69 | 5.85 | 5.82 | 65,700 |
| *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.