U.S. markets open in 7 hours 16 minutes
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,554.00 +85.00 (+0.22%) F Nasdaq
20,006.25 +79.00 (+0.40%) E-mini Russell 2000 Index Futur
2,075.80 +10.80 (+0.52%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,332.50 -7.10 (-0.30%)
Kingsoft Corporation Limited (KSFTF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:52PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 27 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 26 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 25 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 24 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 21 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 20 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 18 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 17 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 14 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 13 jun 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 100 |
| 12 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 10 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 07 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 06 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 05 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 04 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 03 jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 31 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 31 may 2024 | 0.018 Dividendo | |||||
| 30 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 29 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 28 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 24 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 23 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 22 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 21 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 20 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 17 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | 7,800 |
| 16 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 15 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 14 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 13 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 10 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 09 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 08 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 07 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 06 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 03 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 02 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 01 may 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 30 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 29 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 26 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 25 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | - |
| 24 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1820 | 100 |
| 23 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | 1,600 |
| 22 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | - |
| 19 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | - |
| 18 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | - |
| 17 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | - |
| 16 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | - |
| 15 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | - |
| 12 abr 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1790 | 3,000 |
| 11 abr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 2.9990 | - |
| 10 abr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 2.9990 | - |
| 09 abr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 2.9990 | - |
| 08 abr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 2.9990 | - |
| 05 abr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 2.9990 | 700 |
| 04 abr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 03 abr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 02 abr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 01 abr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 28 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 27 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 26 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 25 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 22 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 21 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 20 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 19 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 18 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 15 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 14 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 13 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 12 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 11 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 08 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 07 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 06 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 05 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 04 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 01 mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 29 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 28 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 27 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 26 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 23 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 22 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 21 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | - |
| 20 feb 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5675 | 2,100 |
| 16 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3865 | - |
| 15 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3865 | - |
| 14 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3865 | - |
| 13 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3865 | - |
| 12 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3865 | - |
| 09 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3865 | 200 |
| 08 feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7289 | - |
| 07 feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7289 | - |
| *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.