Key Tronic Corporation (KTCC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4.5100 | 4.5700 | 4.4950 | 4.5200 | 4.5200 | 8,449 |
| 17 abr 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 12,800 |
| 16 abr 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 13,700 |
| 15 abr 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 14,400 |
| 12 abr 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 5,900 |
| 11 abr 2024 | 4.5600 | 4.6600 | 4.5600 | 4.5900 | 4.5900 | 2,600 |
| 10 abr 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 22,100 |
| 09 abr 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6000 | 4.6000 | 9,300 |
| 08 abr 2024 | 4.7200 | 4.7300 | 4.5600 | 4.5900 | 4.5900 | 12,500 |
| 05 abr 2024 | 4.5800 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 12,600 |
| 04 abr 2024 | 4.6400 | 4.7100 | 4.5800 | 4.6700 | 4.6700 | 10,600 |
| 03 abr 2024 | 4.5900 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | 13,000 |
| 02 abr 2024 | 4.6000 | 4.6700 | 4.5000 | 4.5900 | 4.5900 | 25,600 |
| 01 abr 2024 | 4.6600 | 4.8500 | 4.5800 | 4.6200 | 4.6200 | 37,000 |
| 28 mar 2024 | 4.6700 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | 4,200 |
| 27 mar 2024 | 4.6100 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 10,200 |
| 26 mar 2024 | 4.6100 | 4.7900 | 4.5900 | 4.6100 | 4.6100 | 27,800 |
| 25 mar 2024 | 4.7600 | 4.9200 | 4.6500 | 4.6500 | 4.6500 | 22,600 |
| 22 mar 2024 | 4.7700 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 21,300 |
| 21 mar 2024 | 4.9500 | 4.9600 | 4.8200 | 4.8500 | 4.8500 | 17,900 |
| 20 mar 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 15,000 |
| 19 mar 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9200 | 4.9200 | 24,000 |
| 18 mar 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9400 | 4.9400 | 13,400 |
| 15 mar 2024 | 4.7200 | 4.9600 | 4.7200 | 4.9600 | 4.9600 | 41,500 |
| 14 mar 2024 | 4.8500 | 4.9700 | 4.7500 | 4.8200 | 4.8200 | 14,600 |
| 13 mar 2024 | 4.7500 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | 4,500 |
| 12 mar 2024 | 4.8000 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 19,500 |
| 11 mar 2024 | 4.8100 | 4.9500 | 4.7400 | 4.7900 | 4.7900 | 5,400 |
| 08 mar 2024 | 4.7000 | 4.9100 | 4.6700 | 4.9100 | 4.9100 | 7,600 |
| 07 mar 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7900 | 4.7900 | 8,400 |
| 06 mar 2024 | 4.7100 | 4.7900 | 4.6500 | 4.7400 | 4.7400 | 6,500 |
| 05 mar 2024 | 4.6800 | 4.8500 | 4.6800 | 4.7100 | 4.7100 | 22,000 |
| 04 mar 2024 | 4.6600 | 4.9000 | 4.6600 | 4.7300 | 4.7300 | 17,200 |
| 01 mar 2024 | 4.6600 | 4.7300 | 4.6600 | 4.7000 | 4.7000 | 24,000 |
| 29 feb 2024 | 4.8100 | 4.8700 | 4.6600 | 4.6600 | 4.6600 | 6,000 |
| 28 feb 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 7,800 |
| 27 feb 2024 | 4.6800 | 4.7800 | 4.6600 | 4.6700 | 4.6700 | 5,100 |
| 26 feb 2024 | 4.7200 | 4.8900 | 4.6800 | 4.7000 | 4.7000 | 10,200 |
| 23 feb 2024 | 4.7800 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 19,200 |
| 22 feb 2024 | 4.8800 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | 22,300 |
| 21 feb 2024 | 4.7300 | 4.8500 | 4.6000 | 4.8400 | 4.8400 | 23,800 |
| 20 feb 2024 | 4.7700 | 4.9400 | 4.7600 | 4.8100 | 4.8100 | 18,600 |
| 16 feb 2024 | 4.7100 | 4.9100 | 4.6900 | 4.7500 | 4.7500 | 15,800 |
| 15 feb 2024 | 4.6700 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 13,700 |
| 14 feb 2024 | 4.6600 | 4.7900 | 4.6200 | 4.7800 | 4.7800 | 6,500 |
| 13 feb 2024 | 4.6500 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 15,400 |
| 12 feb 2024 | 4.6500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 29,900 |
| 09 feb 2024 | 4.7200 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 11,900 |
| 08 feb 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,700 |
| 07 feb 2024 | 4.4500 | 4.7400 | 4.4500 | 4.6000 | 4.6000 | 81,000 |
| 06 feb 2024 | 4.4300 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 68,600 |
| 05 feb 2024 | 4.3500 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 8,200 |
| 02 feb 2024 | 4.4300 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 12,800 |
| 01 feb 2024 | 4.2600 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 5,600 |
| 31 ene 2024 | 4.3500 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 7,300 |
| 30 ene 2024 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 5,600 |
| 29 ene 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 9,100 |
| 26 ene 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4200 | 4.4200 | 5,200 |
| 25 ene 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | 4.3600 | 13,500 |
| 24 ene 2024 | 4.0400 | 4.3100 | 4.0400 | 4.1900 | 4.1900 | 17,000 |
| 23 ene 2024 | 4.2900 | 4.3800 | 4.1900 | 4.1900 | 4.1900 | 15,500 |
| 22 ene 2024 | 4.1600 | 4.3700 | 4.1200 | 4.2900 | 4.2900 | 25,300 |
| 19 ene 2024 | 4.1500 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 23,300 |
| 18 ene 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 8,400 |
| 17 ene 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 17,800 |
| 16 ene 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 4,900 |
| 12 ene 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 4,300 |
| 11 ene 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 17,800 |
| 10 ene 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 12,500 |
| 09 ene 2024 | 4.1900 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 5,400 |
| 08 ene 2024 | 4.2000 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 6,600 |
| 05 ene 2024 | 4.3900 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 19,100 |
| 04 ene 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 10,000 |
| 03 ene 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3400 | 4.3400 | 13,600 |
| 02 ene 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 13,200 |
| 29 dic 2023 | 4.2500 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 23,700 |
| 28 dic 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 17,300 |
| 27 dic 2023 | 4.3300 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 11,400 |
| 26 dic 2023 | 4.1500 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 14,300 |
| 22 dic 2023 | 4.1600 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 11,100 |
| 21 dic 2023 | 4.1800 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 18,400 |
| 20 dic 2023 | 4.1000 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 20,500 |
| 19 dic 2023 | 4.1400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 32,300 |
| 18 dic 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 45,500 |
| 15 dic 2023 | 4.3200 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 21,600 |
| 14 dic 2023 | 4.3300 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 6,800 |
| 13 dic 2023 | 4.2500 | 4.2900 | 4.1100 | 4.1300 | 4.1300 | 37,600 |
| 12 dic 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 7,400 |
| 11 dic 2023 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 31,900 |
| 08 dic 2023 | 4.0100 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 24,800 |
| 07 dic 2023 | 4.0200 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 20,400 |
| 06 dic 2023 | 4.0400 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 20,200 |
| 05 dic 2023 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 11,700 |
| 04 dic 2023 | 4.0700 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 15,300 |
| 01 dic 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 10,200 |
| 30 nov 2023 | 4.1200 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
| 29 nov 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 6,700 |
| 28 nov 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 9,800 |
| 27 nov 2023 | 4.1800 | 4.2200 | 4.0800 | 4.0900 | 4.0900 | 46,500 |
| 24 nov 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 8,400 |
| *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.