Kilroy

KRC
🏛️ Estados Unidos →
42.58
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 66.85 67.24 66.44 66.46 0.5M
2021-12-30 66.46 67.67 66.46 66.82 0.4M
2021-12-29 66.83 67.23 66.20 67.14 0.3M
2021-12-28 66.92 67.26 66.58 66.83 0.5M
2021-12-27 66.24 67.52 65.62 67.10 0.7M
2021-12-23 66.66 66.78 65.83 66.26 0.5M
2021-12-22 65.82 66.47 65.61 66.31 0.8M
2021-12-21 64.78 66.48 64.68 65.42 1.4M
2021-12-20 65.05 65.47 63.27 64.11 1.1M
2021-12-17 66.64 66.99 65.63 66.12 1.4M
2021-12-16 67.48 68.00 66.06 66.54 0.8M
2021-12-15 66.68 67.41 65.53 67.14 0.5M
2021-12-14 66.99 67.70 66.42 66.82 0.5M
2021-12-13 67.28 67.76 65.83 67.18 0.6M
2021-12-10 68.41 68.41 66.73 67.51 0.5M
2021-12-09 69.08 69.08 67.58 67.90 0.6M
2021-12-08 68.35 69.82 68.23 69.56 0.4M
2021-12-07 68.25 68.75 67.78 68.25 0.4M
2021-12-06 66.31 68.61 66.06 67.79 0.7M
2021-12-03 66.09 66.75 65.25 65.70 0.7M
2021-12-02 63.53 66.57 63.25 65.99 0.5M
2021-12-01 65.75 66.58 63.01 63.03 0.5M
2021-11-30 64.43 65.22 63.79 64.53 1.2M
2021-11-29 66.76 66.76 64.54 65.05 0.9M
2021-11-26 68.00 68.53 65.08 66.24 0.4M
2021-11-24 69.29 69.89 68.96 69.55 0.7M
2021-11-23 69.92 70.27 69.23 69.24 0.7M
2021-11-22 69.40 70.16 68.74 69.33 0.5M
2021-11-19 71.35 71.40 69.42 69.62 0.7M
2021-11-18 70.60 71.39 70.02 71.32 0.4M
2021-11-17 70.20 70.51 68.57 70.38 0.6M
2021-11-16 72.61 72.61 70.11 70.62 0.5M
2021-11-15 71.52 72.53 71.20 72.47 0.3M
2021-11-12 71.69 71.88 71.03 71.34 0.3M
2021-11-11 70.88 71.56 70.05 71.54 0.2M
2021-11-10 71.62 72.29 70.94 71.05 0.4M
2021-11-09 71.08 71.70 70.80 71.60 0.4M
2021-11-08 70.96 71.63 70.33 71.27 0.5M
2021-11-05 69.34 71.23 69.34 70.90 0.6M
2021-11-04 70.43 70.43 68.04 68.32 0.5M
2021-11-03 68.25 70.23 68.14 69.78 0.5M
2021-11-02 69.06 69.26 67.95 68.16 0.6M
2021-11-01 67.60 68.86 67.38 68.66 0.6M
2021-10-29 67.77 68.50 67.14 67.38 0.8M
2021-10-28 67.47 69.03 66.03 67.97 1.2M
2021-10-27 69.58 69.58 67.38 67.67 1.1M
2021-10-26 69.00 69.75 68.81 69.53 0.5M
2021-10-25 69.32 69.45 68.63 68.98 0.4M
2021-10-22 69.68 70.25 69.14 69.36 0.4M
2021-10-21 69.97 70.37 68.76 69.47 0.6M
2021-10-20 68.41 70.16 68.38 70.14 0.5M
2021-10-19 68.90 68.90 67.98 68.54 0.6M
2021-10-18 69.35 69.67 68.56 68.69 0.4M
2021-10-15 69.73 70.23 69.41 69.70 0.6M
2021-10-14 69.18 69.80 69.15 69.29 0.6M
2021-10-13 68.98 69.32 68.50 68.94 0.5M
2021-10-12 68.97 69.35 68.34 69.33 0.5M
2021-10-11 68.47 68.70 67.89 68.11 0.4M
2021-10-08 69.24 69.54 68.25 68.28 0.5M
2021-10-07 68.84 69.58 68.73 69.26 1.0M
2021-10-06 66.57 68.58 66.41 68.47 0.8M
2021-10-05 67.69 67.69 66.49 67.23 0.7M
2021-10-04 67.43 68.19 67.05 67.58 0.6M
2021-10-01 66.91 67.94 66.38 67.51 0.6M
2021-09-30 67.35 67.44 65.97 66.21 0.8M
2021-09-29 67.91 68.61 67.44 67.50 0.6M
2021-09-28 68.51 69.32 68.00 68.26 0.9M
2021-09-27 69.34 69.93 68.78 68.89 1.0M
2021-09-24 68.76 69.38 68.46 69.00 1.2M
2021-09-23 67.34 68.89 67.22 68.76 1.1M
2021-09-22 66.37 68.13 66.03 67.43 1.0M
2021-09-21 65.36 66.46 65.36 65.93 1.0M
2021-09-20 64.39 65.23 64.00 64.81 0.6M
2021-09-17 66.08 66.08 65.01 65.24 1.8M
2021-09-16 65.53 66.01 65.32 65.61 0.7M
2021-09-15 65.47 65.82 64.90 65.53 0.7M
2021-09-14 65.35 65.61 64.51 65.35 0.8M
2021-09-13 64.18 65.07 63.76 64.89 1.0M
2021-09-10 65.43 65.47 63.60 63.62 0.6M
2021-09-09 66.41 66.88 65.31 65.36 0.4M
2021-09-08 66.18 67.44 66.18 66.88 0.4M
2021-09-07 66.42 66.81 65.92 66.45 0.6M
2021-09-03 66.83 66.83 65.54 66.58 0.5M
2021-09-02 67.18 67.31 66.17 66.97 0.6M
2021-09-01 65.82 67.47 65.69 66.85 0.6M
2021-08-31 65.28 66.06 65.05 65.65 0.6M
2021-08-30 65.88 65.88 64.80 65.46 0.6M
2021-08-27 65.31 66.29 65.31 66.01 0.6M
2021-08-26 65.52 65.65 64.86 65.06 0.5M
2021-08-25 65.36 66.09 64.71 65.42 0.6M
2021-08-24 65.61 65.83 64.91 65.52 0.4M
2021-08-23 65.17 65.69 64.98 65.56 0.4M
2021-08-20 65.27 65.29 64.21 64.98 0.5M
2021-08-19 65.01 66.05 64.57 65.08 0.5M
2021-08-18 66.23 66.40 65.21 65.37 0.9M
2021-08-17 66.31 66.67 65.49 66.55 0.7M
2021-08-16 66.68 67.30 66.16 66.43 0.4M
2021-08-13 66.73 67.00 66.35 66.60 0.7M
2021-08-12 67.31 67.31 66.16 66.56 0.6M
2021-08-11 66.68 67.15 66.11 67.15 0.4M
2021-08-10 66.69 66.69 65.85 66.18 0.6M
2021-08-09 66.55 66.89 65.94 66.62 0.6M
2021-08-06 66.61 67.42 66.61 66.89 0.6M
2021-08-05 65.88 66.76 65.62 66.34 1.0M
2021-08-04 66.02 66.22 64.85 65.29 1.1M
2021-08-03 67.70 68.06 65.75 66.38 1.4M
2021-08-02 69.70 71.15 67.58 67.74 0.9M
2021-07-30 69.95 70.87 69.17 69.27 0.5M
2021-07-29 69.80 71.14 69.57 69.96 0.4M
2021-07-28 69.72 70.17 68.55 69.38 0.5M
2021-07-27 68.89 69.93 68.35 69.47 0.6M
2021-07-26 68.92 69.75 68.70 68.99 0.6M
2021-07-23 69.30 69.60 68.30 69.11 0.5M
2021-07-22 70.22 70.42 68.95 69.01 0.4M
2021-07-21 70.70 71.59 70.45 70.60 0.9M
2021-07-20 68.38 70.76 68.27 70.17 1.0M
2021-07-19 69.26 69.53 67.24 68.26 1.2M
2021-07-16 71.14 71.14 70.23 70.38 0.3M
2021-07-15 70.53 70.71 69.73 70.60 0.5M
2021-07-14 70.12 70.93 70.04 70.59 0.6M
2021-07-13 71.84 71.84 70.25 70.46 0.5M
2021-07-12 70.30 71.93 70.16 71.88 0.8M
2021-07-09 69.14 70.86 68.89 70.75 0.5M
2021-07-08 67.99 69.14 67.36 68.53 0.7M
2021-07-07 68.57 69.01 68.18 68.60 0.8M
2021-07-06 69.50 69.99 68.15 69.03 1.5M
2021-07-02 69.96 70.24 69.08 69.49 1.2M
2021-07-01 69.79 70.59 69.39 69.78 1.3M
2021-06-30 69.68 70.09 69.39 69.64 0.9M
2021-06-29 70.18 70.81 69.74 69.83 0.6M
2021-06-28 72.18 72.27 69.85 70.64 3.0M
2021-06-25 71.16 72.39 71.01 72.36 1.3M
2021-06-24 71.23 71.40 70.63 71.20 0.6M
2021-06-23 71.03 71.29 70.62 71.08 1.2M
2021-06-22 72.17 72.24 70.70 71.13 0.7M
2021-06-21 71.01 72.46 70.85 72.24 0.6M
2021-06-18 70.36 71.38 70.06 70.68 1.7M
2021-06-17 72.23 72.24 70.77 70.94 1.0M
2021-06-16 73.63 73.68 72.37 72.39 1.6M
2021-06-15 74.03 74.05 73.44 73.65 1.2M
2021-06-14 73.42 73.84 73.08 73.74 1.2M
2021-06-11 72.96 73.35 72.52 73.34 0.9M
2021-06-10 72.68 73.61 72.50 73.05 1.0M
2021-06-09 73.17 73.25 72.52 72.61 0.6M
2021-06-08 72.47 73.48 72.47 72.76 2.0M
2021-06-07 71.92 72.70 71.77 72.27 1.0M
2021-06-04 73.04 73.04 71.81 71.95 1.0M
2021-06-03 72.79 73.00 72.14 72.77 1.0M
2021-06-02 73.11 73.40 72.66 72.80 1.1M
2021-06-01 70.41 72.86 70.41 72.56 1.8M
2021-05-28 69.90 70.59 69.80 70.21 0.7M
2021-05-27 70.19 70.42 69.38 69.48 0.9M
2021-05-26 70.31 70.81 69.76 70.15 0.4M
2021-05-25 70.85 71.78 69.92 70.00 1.4M
2021-05-24 69.30 71.58 69.24 70.99 2.0M
2021-05-21 68.26 69.27 68.06 69.01 1.3M
2021-05-20 67.01 68.34 66.65 68.05 0.5M
2021-05-19 66.99 67.10 66.10 67.02 0.5M
2021-05-18 66.49 67.95 66.11 67.55 0.6M
2021-05-17 66.56 66.93 66.22 66.60 0.4M
2021-05-14 66.43 66.98 66.25 66.75 0.3M
2021-05-13 65.44 66.75 65.34 66.24 0.5M
2021-05-12 67.37 67.66 65.57 65.57 0.9M
2021-05-11 66.88 67.91 66.25 67.36 1.2M
2021-05-10 67.79 68.97 67.18 67.42 0.8M
2021-05-07 66.65 67.99 66.65 67.79 0.7M
2021-05-06 67.27 67.59 66.36 66.94 1.0M
2021-05-05 68.04 68.72 66.26 66.84 1.1M
2021-05-04 68.12 68.62 67.68 68.34 1.6M
2021-05-03 69.20 69.34 67.89 67.92 2.7M
2021-04-30 68.30 68.73 67.62 68.54 2.7M
2021-04-29 68.25 68.34 67.08 68.32 1.5M
2021-04-28 68.14 68.47 67.02 68.16 1.0M
2021-04-27 68.43 68.43 67.19 67.98 0.6M
2021-04-26 67.43 68.70 67.43 68.19 1.3M
2021-04-23 67.52 67.61 66.43 67.03 0.8M
2021-04-22 68.39 68.81 67.10 67.38 0.9M
2021-04-21 68.00 68.80 67.78 68.32 2.1M
2021-04-20 67.65 68.55 67.65 68.00 1.1M
2021-04-19 67.74 68.00 67.04 67.98 0.7M
2021-04-16 67.48 67.78 67.02 67.44 0.7M
2021-04-15 67.75 68.20 66.55 67.10 0.8M
2021-04-14 67.53 68.42 67.34 67.53 0.7M
2021-04-13 67.40 67.53 66.98 67.33 0.6M
2021-04-12 67.74 67.74 66.57 67.46 0.9M
2021-04-09 66.76 67.03 66.49 66.78 0.5M
2021-04-08 66.49 67.21 66.30 66.80 0.6M
2021-04-07 67.19 67.67 66.18 67.17 0.7M
2021-04-06 66.46 67.92 66.46 67.00 1.0M
2021-04-05 67.91 67.91 65.57 66.67 0.8M
2021-04-01 65.68 67.28 65.39 67.28 0.7M
2021-03-31 67.10 67.11 65.60 65.63 0.7M
2021-03-30 67.25 67.79 67.02 67.39 0.6M
2021-03-29 68.08 68.55 67.09 67.94 1.4M
2021-03-26 66.56 68.18 66.56 68.00 2.5M
2021-03-25 65.30 66.67 64.16 66.18 0.7M
2021-03-24 65.13 66.74 65.13 65.52 0.8M
2021-03-23 65.06 66.10 64.72 65.01 0.6M
2021-03-22 66.20 66.74 65.18 65.51 0.6M
2021-03-19 68.40 68.50 66.48 66.64 1.3M
2021-03-18 68.13 69.43 67.83 68.22 2.3M
2021-03-17 67.73 68.24 66.84 68.00 1.0M
2021-03-16 68.71 68.73 67.06 67.62 1.0M
2021-03-15 69.09 69.98 67.62 68.90 1.4M
2021-03-12 68.89 70.54 68.46 69.05 1.6M
2021-03-11 68.52 69.01 67.96 68.46 1.3M
2021-03-10 68.28 69.11 67.55 68.83 0.9M
2021-03-09 68.40 68.95 67.48 67.95 2.7M
2021-03-08 65.55 68.84 64.97 68.36 1.9M
2021-03-05 64.85 65.46 62.98 64.52 0.8M
2021-03-04 65.71 66.59 63.43 64.26 1.0M
2021-03-03 63.90 66.10 63.82 65.63 0.8M
2021-03-02 64.45 64.56 63.38 63.86 0.9M
2021-03-01 64.70 65.28 63.75 64.53 0.9M
2021-02-26 64.71 65.03 63.03 63.46 2.5M
2021-02-25 65.64 66.38 64.50 64.70 3.1M
2021-02-24 63.61 65.73 63.12 65.64 1.5M
2021-02-23 60.32 63.44 60.05 63.41 1.4M
2021-02-22 58.02 60.21 57.76 59.91 0.6M
2021-02-19 58.14 59.12 57.35 57.98 1.2M
2021-02-18 58.91 59.12 57.72 57.85 0.8M
2021-02-17 59.33 59.61 58.78 59.22 0.6M
2021-02-16 60.70 60.89 59.20 59.52 1.4M
2021-02-12 60.72 61.07 59.60 60.29 0.7M
2021-02-11 60.79 61.22 60.13 60.93 0.8M
2021-02-10 61.57 62.01 60.30 60.83 1.0M
2021-02-09 60.35 61.29 60.18 61.04 0.7M
2021-02-08 59.35 60.08 58.91 59.91 1.5M
2021-02-05 58.93 59.22 58.45 59.09 1.5M
2021-02-04 58.54 59.37 57.95 58.41 1.3M
2021-02-03 57.28 59.00 57.28 58.38 1.3M
2021-02-02 56.75 57.86 55.80 57.52 1.0M
2021-02-01 56.94 56.99 55.72 56.75 1.5M
2021-01-29 56.43 58.23 55.89 56.63 2.0M
2021-01-28 56.65 57.62 56.29 56.72 2.1M
2021-01-27 57.82 58.59 55.94 56.50 1.7M
2021-01-26 58.18 59.52 58.09 58.37 1.2M
2021-01-25 58.72 58.99 57.88 57.97 1.5M
2021-01-22 58.86 58.92 57.46 58.01 1.2M
2021-01-21 60.03 60.42 58.34 59.41 1.2M
2021-01-20 60.84 61.38 60.35 60.36 1.6M
2021-01-19 60.83 61.62 60.19 60.94 1.2M
2021-01-15 58.46 60.68 58.21 60.46 1.2M
2021-01-14 58.36 58.83 57.52 58.59 1.3M
2021-01-13 57.22 58.91 56.97 57.76 2.0M
2021-01-12 54.70 56.11 54.59 56.10 1.0M
2021-01-11 54.52 55.38 54.26 54.67 1.0M
2021-01-08 56.08 56.39 54.93 55.39 1.1M
2021-01-07 57.23 57.23 55.45 56.08 1.3M
2021-01-06 56.06 56.92 55.68 56.64 1.6M
2021-01-05 55.32 56.30 55.24 55.81 1.2M
2021-01-04 57.44 57.88 55.06 55.22 0.7M