U.S. markets open in 2 hours 27 minutes
F S&P 500
5,143.50 -3.50 (-0.07%) F Dow Jones
38,554.00 -5.00 (-0.01%) F Nasdaq
17,889.75 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,018.80 -8.30 (-0.41%) Petróleo
82.95 +0.32 (+0.39%) Oro
2,327.40 -30.30 (-1.29%)
KKR Real Estate Finance Trust Inc. (KREF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 9.66 | 9.75 | 9.56 | 9.61 | 9.61 | 407,800 |
| 26 abr 2024 | 9.60 | 9.67 | 9.54 | 9.62 | 9.62 | 580,400 |
| 25 abr 2024 | 9.65 | 9.69 | 9.48 | 9.56 | 9.56 | 845,700 |
| 24 abr 2024 | 9.85 | 9.88 | 9.53 | 9.78 | 9.78 | 863,900 |
| 23 abr 2024 | 9.86 | 10.07 | 9.83 | 10.02 | 10.02 | 551,600 |
| 22 abr 2024 | 9.80 | 9.88 | 9.73 | 9.85 | 9.85 | 350,600 |
| 19 abr 2024 | 9.54 | 9.78 | 9.53 | 9.76 | 9.76 | 416,500 |
| 18 abr 2024 | 9.47 | 9.66 | 9.44 | 9.57 | 9.57 | 439,800 |
| 17 abr 2024 | 9.58 | 9.66 | 9.41 | 9.41 | 9.41 | 463,900 |
| 16 abr 2024 | 9.57 | 9.62 | 9.44 | 9.51 | 9.51 | 496,300 |
| 15 abr 2024 | 9.65 | 9.80 | 9.47 | 9.60 | 9.60 | 732,600 |
| 12 abr 2024 | 9.64 | 9.73 | 9.53 | 9.58 | 9.58 | 436,400 |
| 11 abr 2024 | 9.55 | 9.78 | 9.52 | 9.71 | 9.71 | 479,000 |
| 10 abr 2024 | 9.67 | 9.67 | 9.36 | 9.48 | 9.48 | 708,000 |
| 09 abr 2024 | 9.81 | 9.92 | 9.79 | 9.91 | 9.91 | 223,400 |
| 08 abr 2024 | 9.83 | 9.87 | 9.69 | 9.76 | 9.76 | 356,500 |
| 05 abr 2024 | 9.72 | 9.82 | 9.67 | 9.76 | 9.76 | 287,700 |
| 04 abr 2024 | 10.02 | 10.21 | 9.75 | 9.77 | 9.77 | 482,500 |
| 03 abr 2024 | 9.74 | 9.95 | 9.73 | 9.94 | 9.94 | 490,800 |
| 02 abr 2024 | 9.77 | 9.90 | 9.67 | 9.77 | 9.77 | 553,900 |
| 01 abr 2024 | 10.04 | 10.04 | 9.76 | 9.86 | 9.86 | 379,800 |
| 28 mar 2024 | 9.99 | 10.11 | 9.95 | 10.06 | 10.06 | 553,200 |
| 27 mar 2024 | 9.88 | 10.05 | 9.88 | 9.96 | 9.96 | 386,000 |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 10.39 | 10.39 | 10.03 | 10.06 | 9.81 | 417,500 |
| 25 mar 2024 | 10.17 | 10.38 | 10.17 | 10.27 | 10.01 | 265,300 |
| 22 mar 2024 | 10.29 | 10.34 | 10.10 | 10.14 | 9.89 | 397,500 |
| 21 mar 2024 | 10.18 | 10.32 | 10.18 | 10.24 | 9.99 | 391,500 |
| 20 mar 2024 | 9.84 | 10.19 | 9.80 | 10.12 | 9.87 | 386,700 |
| 19 mar 2024 | 9.93 | 10.02 | 9.77 | 9.87 | 9.62 | 323,900 |
| 18 mar 2024 | 10.14 | 10.14 | 9.96 | 9.99 | 9.74 | 341,900 |
| 15 mar 2024 | 9.88 | 10.19 | 9.88 | 10.13 | 9.88 | 1,248,900 |
| 14 mar 2024 | 10.15 | 10.21 | 9.88 | 9.94 | 9.69 | 392,000 |
| 13 mar 2024 | 10.17 | 10.31 | 10.13 | 10.17 | 9.92 | 429,300 |
| 12 mar 2024 | 10.12 | 10.24 | 10.07 | 10.16 | 9.91 | 431,800 |
| 11 mar 2024 | 9.95 | 10.20 | 9.95 | 10.15 | 9.90 | 420,500 |
| 08 mar 2024 | 9.98 | 10.10 | 9.87 | 10.01 | 9.76 | 405,000 |
| 07 mar 2024 | 9.84 | 9.97 | 9.80 | 9.90 | 9.65 | 637,000 |
| 06 mar 2024 | 9.83 | 9.85 | 9.65 | 9.70 | 9.46 | 427,000 |
| 05 mar 2024 | 9.68 | 9.82 | 9.63 | 9.72 | 9.48 | 529,900 |
| 04 mar 2024 | 9.82 | 9.88 | 9.69 | 9.73 | 9.49 | 614,000 |
| 01 mar 2024 | 9.72 | 9.89 | 9.61 | 9.85 | 9.61 | 758,300 |
| 29 feb 2024 | 9.43 | 9.76 | 9.35 | 9.75 | 9.51 | 1,050,500 |
| 28 feb 2024 | 9.36 | 9.44 | 9.26 | 9.27 | 9.04 | 814,200 |
| 27 feb 2024 | 9.51 | 9.58 | 9.38 | 9.44 | 9.21 | 842,900 |
| 26 feb 2024 | 9.63 | 9.76 | 9.41 | 9.44 | 9.21 | 672,600 |
| 23 feb 2024 | 9.64 | 9.97 | 9.60 | 9.71 | 9.47 | 921,800 |
| 22 feb 2024 | 9.41 | 9.75 | 9.34 | 9.64 | 9.40 | 963,700 |
| 21 feb 2024 | 9.16 | 9.50 | 9.09 | 9.49 | 9.25 | 734,100 |
| 20 feb 2024 | 9.37 | 9.44 | 9.17 | 9.20 | 8.97 | 854,700 |
| 16 feb 2024 | 9.46 | 9.59 | 9.34 | 9.46 | 9.22 | 685,700 |
| 15 feb 2024 | 9.42 | 9.72 | 9.42 | 9.64 | 9.40 | 883,600 |
| 14 feb 2024 | 9.36 | 9.40 | 9.21 | 9.35 | 9.12 | 542,200 |
| 13 feb 2024 | 9.28 | 9.42 | 9.14 | 9.22 | 8.99 | 1,297,100 |
| 12 feb 2024 | 9.54 | 9.72 | 9.47 | 9.53 | 9.29 | 1,565,200 |
| 09 feb 2024 | 9.90 | 9.90 | 9.36 | 9.52 | 9.28 | 1,882,600 |
| 08 feb 2024 | 10.02 | 10.05 | 9.60 | 9.70 | 9.46 | 2,463,900 |
| 07 feb 2024 | 10.31 | 10.33 | 9.42 | 10.14 | 9.89 | 2,977,700 |
| 06 feb 2024 | 11.77 | 11.96 | 11.68 | 11.77 | 11.48 | 497,300 |
| 05 feb 2024 | 11.80 | 11.88 | 11.48 | 11.79 | 11.50 | 527,500 |
| 02 feb 2024 | 12.07 | 12.15 | 11.95 | 11.96 | 11.66 | 439,800 |
| 01 feb 2024 | 12.29 | 12.34 | 11.98 | 12.29 | 11.98 | 435,400 |
| 31 ene 2024 | 12.67 | 12.71 | 12.18 | 12.24 | 11.94 | 536,700 |
| 30 ene 2024 | 13.03 | 13.09 | 12.75 | 12.75 | 12.43 | 263,900 |
| 29 ene 2024 | 12.94 | 13.19 | 12.88 | 13.11 | 12.78 | 443,800 |
| 26 ene 2024 | 12.94 | 12.99 | 12.82 | 12.91 | 12.59 | 204,400 |
| 25 ene 2024 | 12.88 | 12.93 | 12.63 | 12.82 | 12.50 | 332,600 |
| 24 ene 2024 | 12.90 | 12.92 | 12.62 | 12.68 | 12.36 | 360,900 |
| 23 ene 2024 | 12.77 | 12.85 | 12.67 | 12.73 | 12.41 | 373,500 |
| 22 ene 2024 | 12.59 | 12.81 | 12.54 | 12.65 | 12.34 | 412,900 |
| 19 ene 2024 | 12.43 | 12.56 | 12.26 | 12.51 | 12.20 | 286,500 |
| 18 ene 2024 | 12.42 | 12.43 | 12.20 | 12.40 | 12.09 | 378,400 |
| 17 ene 2024 | 12.29 | 12.56 | 12.17 | 12.27 | 11.97 | 412,300 |
| 16 ene 2024 | 12.75 | 12.76 | 12.51 | 12.55 | 12.24 | 403,900 |
| 12 ene 2024 | 13.15 | 13.29 | 12.75 | 12.86 | 12.54 | 482,200 |
| 11 ene 2024 | 13.03 | 13.07 | 12.82 | 12.99 | 12.67 | 299,100 |
| 10 ene 2024 | 12.93 | 13.16 | 12.93 | 13.16 | 12.83 | 321,100 |
| 09 ene 2024 | 12.95 | 13.01 | 12.89 | 12.95 | 12.63 | 245,100 |
| 08 ene 2024 | 12.81 | 13.13 | 12.77 | 13.12 | 12.79 | 347,900 |
| 05 ene 2024 | 12.70 | 12.99 | 12.66 | 12.85 | 12.53 | 297,200 |
| 04 ene 2024 | 12.90 | 12.99 | 12.80 | 12.83 | 12.51 | 319,200 |
| 03 ene 2024 | 12.94 | 13.14 | 12.81 | 12.85 | 12.53 | 381,100 |
| 02 ene 2024 | 13.14 | 13.34 | 13.11 | 13.19 | 12.86 | 305,500 |
| 29 dic 2023 | 13.42 | 13.42 | 13.08 | 13.23 | 12.90 | 530,600 |
| 28 dic 2023 | 13.49 | 13.65 | 13.42 | 13.49 | 13.15 | 484,400 |
| 28 dic 2023 | 0.43 Dividendo | |||||
| 27 dic 2023 | 14.03 | 14.10 | 13.89 | 13.96 | 13.19 | 458,100 |
| 26 dic 2023 | 13.83 | 14.10 | 13.77 | 14.04 | 13.27 | 447,100 |
| 22 dic 2023 | 13.90 | 14.03 | 13.73 | 13.75 | 13.00 | 309,200 |
| 21 dic 2023 | 13.76 | 13.87 | 13.70 | 13.87 | 13.11 | 353,500 |
| 20 dic 2023 | 13.72 | 14.12 | 13.61 | 13.63 | 12.88 | 505,800 |
| 19 dic 2023 | 13.47 | 13.86 | 13.47 | 13.79 | 13.03 | 500,400 |
| 18 dic 2023 | 13.53 | 13.58 | 13.42 | 13.47 | 12.73 | 513,600 |
| 15 dic 2023 | 13.84 | 13.84 | 13.40 | 13.49 | 12.75 | 1,973,300 |
| 14 dic 2023 | 13.65 | 13.86 | 13.55 | 13.76 | 13.00 | 567,200 |
| 13 dic 2023 | 12.90 | 13.46 | 12.69 | 13.39 | 12.66 | 641,700 |
| 12 dic 2023 | 12.75 | 13.00 | 12.63 | 12.92 | 12.21 | 485,200 |
| 11 dic 2023 | 12.61 | 12.83 | 12.61 | 12.80 | 12.10 | 434,500 |
| 08 dic 2023 | 12.45 | 12.63 | 12.24 | 12.58 | 11.89 | 441,700 |
| 07 dic 2023 | 12.30 | 12.57 | 12.30 | 12.57 | 11.88 | 506,000 |
| *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.