U.S. markets close in 5 hours 25 minutes

Kimbell Royalty Partners, LP (KRP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.51+0.18 (+1.10%)
A partir del 10:35AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202416.3616.5716.3516.5116.51280,664
06 may 202416.1916.4716.1716.3316.33676,800
03 may 202416.1116.1415.8116.0816.08258,900
02 may 202416.0916.1415.8216.0016.00460,700
01 may 202415.8415.8915.5215.6315.63311,800
30 abr 202416.3416.3415.8415.8415.84233,700
29 abr 202416.1716.2016.0116.1816.18140,200
26 abr 202416.0616.2015.9616.1316.13210,700
25 abr 202415.9016.0515.7916.0416.04195,800
24 abr 202415.9816.0415.9015.9515.95261,200
23 abr 202415.9316.1015.8816.0116.01215,600
22 abr 202416.1616.2515.8515.8815.88414,100
19 abr 202415.9816.1715.9416.0916.09261,000
18 abr 202416.0016.1215.9015.9615.96211,300
17 abr 202415.8416.0215.8016.0016.00220,200
16 abr 202415.8415.8815.6615.8615.86213,100
15 abr 202416.1316.2115.7615.8915.89273,200
12 abr 202416.3816.5315.9516.0416.04360,400
11 abr 202416.2516.4716.1316.2916.29265,000
10 abr 202416.3116.3716.1716.3116.31182,600
09 abr 202416.1916.3216.1316.3016.30242,200
08 abr 202416.1716.2716.0916.1716.17225,200
05 abr 202416.1516.1616.0016.1416.14240,100
04 abr 202416.0116.1716.0116.0216.02255,800
03 abr 202415.9516.1015.9216.0016.00388,800
02 abr 202415.8015.9315.7515.8815.88249,800
01 abr 202415.6015.7915.5015.7615.76267,200
28 mar 202415.6115.6715.5115.5215.52381,100
27 mar 202415.6015.6415.5015.6015.60301,200
26 mar 202415.6715.7115.5015.5015.50193,600
25 mar 202415.5915.7215.5715.6415.64235,500
22 mar 202415.6515.6515.5215.5515.55195,000
21 mar 202415.6215.6515.5015.6415.64250,400
20 mar 202415.6515.6815.4915.6715.67352,800
19 mar 202415.4515.6415.3815.6315.63351,900
18 mar 202415.3115.4815.2615.4515.45307,000
15 mar 202415.0915.2615.0615.2415.24266,100
14 mar 202415.1515.2515.0315.0915.09236,200
13 mar 202415.3415.4215.1415.1615.16246,900
12 mar 202415.2515.2715.1115.2715.27396,800
12 mar 20240.43 Dividendo
11 mar 202415.7515.8015.6315.6915.26513,200
08 mar 202415.6015.8815.6015.7915.36448,100
07 mar 202415.4515.6615.4315.6115.18295,800
06 mar 202415.5815.5815.1815.4315.01488,400
05 mar 202415.4315.6015.4015.4315.01419,800
04 mar 202415.6515.6915.4515.4515.03286,500
01 mar 202415.7015.8015.6115.6515.22404,300
29 feb 202415.4715.7015.4515.6915.26455,700
28 feb 202415.4015.4915.3015.4415.02231,100
27 feb 202415.3715.4715.2615.4114.99300,000
26 feb 202415.4415.5115.2615.4014.98262,500
23 feb 202415.3915.5115.3015.4315.01259,300
22 feb 202415.2915.6715.1515.5215.09480,200
21 feb 202415.3815.5915.2215.3814.96460,400
20 feb 202415.6415.8115.3615.3814.96392,800
16 feb 202415.6015.8115.5015.7115.28320,000
15 feb 202415.3015.6015.2715.5715.14292,400
14 feb 202415.0615.2515.0115.2414.82273,000
13 feb 202415.2015.2014.9815.1014.69358,000
12 feb 202415.1215.3015.0915.2214.80400,500
09 feb 202415.2415.2715.0115.0914.68322,300
08 feb 202415.0515.2715.0215.2714.85346,100
07 feb 202414.9115.0814.8415.0814.67283,000
06 feb 202414.8015.0314.7514.8814.47320,500
05 feb 202414.8514.8714.5714.7414.34406,000
02 feb 202415.0015.0014.8014.8714.46293,300
01 feb 202415.0615.1814.8514.9814.57511,100
31 ene 202415.2915.3414.9815.0214.61351,700
30 ene 202415.0315.3115.0115.2314.81471,100
29 ene 202415.0015.0614.8615.0014.59335,800
26 ene 202414.8815.0514.8514.9914.58329,700
25 ene 202414.9914.9914.7714.9414.53398,900
24 ene 202414.9914.9914.8214.8514.44347,700
23 ene 202414.8314.9714.7514.8714.46347,900
22 ene 202414.7214.8714.6114.8014.39311,100
19 ene 202414.4714.6714.4014.6714.27309,800
18 ene 202414.4014.5414.3014.5114.11319,300
17 ene 202414.4514.5014.2614.3914.00488,600
16 ene 202414.7514.7814.4614.4814.08406,600
12 ene 202414.6014.7114.4714.6814.28467,300
11 ene 202414.6914.7614.4014.4014.01731,600
10 ene 202414.8514.8814.6214.6514.25485,000
09 ene 202415.0015.0014.7214.8214.41324,900
08 ene 202414.8415.0714.7214.9814.57533,300
05 ene 202415.1915.2614.7014.9814.57903,700
04 ene 202415.5015.5615.1715.2214.80317,300
03 ene 202415.1815.4415.1715.4415.02284,600
02 ene 202415.1315.2715.0515.1714.75360,000
29 dic 202315.1915.2315.0515.0514.64371,300
28 dic 202315.3015.3415.2015.2414.82336,000
27 dic 202315.3615.4215.2715.3514.93227,600
26 dic 202315.3015.4415.2915.2914.87222,100
22 dic 202315.3715.5015.2015.2514.83533,600
21 dic 202315.2515.4015.1815.2914.87411,100
20 dic 202315.3315.4815.2015.2214.80213,300
19 dic 202315.2715.3915.1915.3614.94327,800
18 dic 202315.4415.5915.2415.2814.86362,900
15 dic 202315.1215.3315.1215.2714.85834,900
14 dic 202314.9815.2314.9815.1314.72458,900
*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...