Keppel Ltd. (KPELF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:51AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 17 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 16 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 14 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 13 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 10 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 09 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 08 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 07 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 06 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 02 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 13,200 |
| 01 may 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 30 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 29 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 26 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 25 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 25 abr 2024 | 0.14 Dividendo | |||||
| 24 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 23 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | 20,000 |
| 22 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 19 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 18 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 17 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 16 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 15 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 12 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 11 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 10 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 09 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 08 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 05 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 04 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 03 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 02 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 01 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 28 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 27 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 26 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 25 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 22 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 21 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 20 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 19 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 18 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 15 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 14 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 13 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 12 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 11 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 08 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 07 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 06 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 05 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 04 mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 01 mar 2024 | 5.1800 | 5.2500 | 5.1800 | 5.2500 | 5.1100 | 700 |
| 29 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | 500 |
| 28 feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 27 feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 26 feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 23 feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 22 feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 21 feb 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.0613 | 2,700 |
| 20 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 16 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 15 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 14 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 13 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 12 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 09 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 08 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 07 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 06 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | 6,500 |
| 05 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 02 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 01 feb 2024 | 5.3000 | 5.3000 | 5.2300 | 5.3000 | 5.1587 | 505,600 |
| 31 ene 2024 | 5.3300 | 5.3300 | 5.1700 | 5.1700 | 5.0321 | 1,616,900 |
| 30 ene 2024 | 5.3000 | 5.3000 | 5.2400 | 5.2400 | 5.1003 | 350,400 |
| 29 ene 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.7791 | - |
| 26 ene 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.7791 | 300 |
| 25 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8569 | - |
| 24 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8569 | - |
| 23 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8569 | - |
| 22 ene 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.8569 | 3,600 |
| 19 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 18 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 17 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 16 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 12 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 11 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 10 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 09 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 08 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | - |
| 05 ene 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.1197 | 93,900 |
| 04 ene 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0224 | - |
| 03 ene 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0224 | 179,800 |
| 02 ene 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0224 | - |
| 29 dic 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0224 | - |
| 28 dic 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0224 | - |
| *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.