Kayne Anderson BDC (KBDC)

KBDC
🏛️ Estados Unidos →
13.61
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.85 13.85 13.85 13.85 2.0K
09:32 13.77 13.77 13.77 13.77 3.4K
09:35 13.79 13.79 13.79 13.79 0.2K
09:36 13.81 13.81 13.81 13.81 0.5K
09:38 13.76 13.76 13.76 13.76 0.8K
09:39 13.79 13.79 13.76 13.76 2.1K
09:40 13.75 13.75 13.73 13.73 2.1K
09:41 13.75 13.75 13.75 13.75 0.2K
09:42 13.75 13.75 13.74 13.74 2.8K
09:48 13.78 13.78 13.78 13.78 5.0K
09:49 13.82 13.82 13.82 13.82 1.3K
09:52 13.81 13.81 13.80 13.80 5.5K
09:59 13.81 13.81 13.81 13.81 0.2K
10:00 13.82 13.82 13.82 13.82 1.6K
10:01 13.80 13.80 13.73 13.73 6.1K
10:06 13.79 13.79 13.79 13.79 0.6K
10:07 13.81 13.81 13.81 13.81 0.4K
10:11 13.81 13.81 13.81 13.81 1.3K
10:12 13.79 13.79 13.79 13.79 0.8K
10:16 13.82 13.82 13.82 13.82 0.4K
10:17 13.82 13.82 13.81 13.81 1.0K
10:20 13.82 13.82 13.82 13.82 0.3K
10:21 13.82 13.83 13.82 13.83 3.3K
10:26 13.86 13.86 13.85 13.86 5.3K
10:29 13.86 13.87 13.86 13.87 2.9K
10:30 13.88 13.88 13.88 13.88 1.1K
10:31 13.89 13.89 13.89 13.89 1.4K
10:34 13.90 13.90 13.90 13.90 0.5K
10:36 13.91 13.91 13.91 13.91 1.0K
10:39 13.90 13.90 13.90 13.90 2.0K
10:42 13.89 13.89 13.89 13.89 0.6K
10:47 13.88 13.88 13.88 13.88 1.4K
10:49 13.88 13.88 13.88 13.88 0.5K
10:50 13.89 13.89 13.89 13.89 3.3K
10:57 13.90 13.90 13.90 13.90 0.9K
11:01 13.92 13.92 13.91 13.91 2.0K
11:05 13.92 13.92 13.92 13.92 0.3K
11:07 13.92 13.92 13.92 13.92 0.3K
11:08 13.91 13.91 13.89 13.89 9.5K
11:09 13.90 13.90 13.90 13.90 0.4K
11:12 13.89 13.89 13.89 13.89 0.6K
11:13 13.90 13.90 13.90 13.90 1.8K
11:17 13.90 13.90 13.90 13.90 0.5K
11:20 13.91 13.91 13.91 13.91 0.3K
11:23 13.90 13.90 13.90 13.90 2.4K
11:31 13.88 13.88 13.88 13.88 2.3K
11:36 13.88 13.88 13.88 13.88 0.9K
11:37 13.88 13.88 13.88 13.88 0.2K
11:40 13.88 13.88 13.88 13.88 0.2K
11:41 13.89 13.89 13.89 13.89 1.0K
11:42 13.88 13.89 13.88 13.89 0.7K
11:45 13.90 13.90 13.90 13.90 0.4K
11:50 13.93 13.93 13.93 13.93 2.9K
11:53 13.92 13.92 13.92 13.92 0.7K
11:55 13.91 13.91 13.91 13.91 0.1K
11:57 13.90 13.90 13.90 13.90 2.5K
12:01 13.91 13.91 13.91 13.91 0.1K
12:03 13.91 13.91 13.91 13.91 0.2K
12:04 13.91 13.91 13.90 13.90 2.5K
12:09 13.90 13.90 13.90 13.90 0.3K
12:12 13.90 13.90 13.86 13.86 19.5K
12:14 13.87 13.87 13.87 13.87 0.7K
12:16 13.87 13.87 13.84 13.84 4.7K
12:19 13.84 13.84 13.84 13.84 0.7K
12:24 13.84 13.84 13.84 13.84 0.7K
12:40 13.85 13.85 13.83 13.83 2.6K
12:42 13.85 13.86 13.85 13.86 3.5K
12:44 13.86 13.86 13.85 13.85 4.0K
12:49 13.83 13.83 13.83 13.83 0.4K
12:50 13.83 13.83 13.83 13.83 2.1K
12:51 13.82 13.82 13.82 13.82 0.7K
13:02 13.82 13.82 13.82 13.82 0.3K
13:04 13.81 13.81 13.81 13.81 2.2K
13:05 13.79 13.79 13.79 13.78 0.1K
13:07 13.81 13.81 13.81 13.81 3.4K
13:15 13.84 13.88 13.84 13.88 5.7K
13:21 13.83 13.83 13.83 13.83 1.8K
13:29 13.83 13.83 13.83 13.83 3.5K
13:36 13.82 13.84 13.82 13.82 2.0K
13:44 13.83 13.83 13.83 13.83 0.1K
13:45 13.84 13.84 13.84 13.84 3.6K
13:47 13.84 13.84 13.84 13.84 2.8K
13:49 13.83 13.83 13.80 13.80 1.6K
13:55 13.80 13.80 13.80 13.80 0.6K
13:59 13.79 13.79 13.79 13.79 2.4K
14:01 13.79 13.79 13.78 13.79 3.8K
14:03 13.79 13.79 13.79 13.79 0.8K
14:04 13.78 13.79 13.78 13.79 2.3K
14:05 13.78 13.79 13.78 13.79 1.3K
14:06 13.80 13.80 13.80 13.80 0.7K
14:08 13.79 13.79 13.79 13.79 1.6K
14:15 13.80 13.80 13.80 13.80 0.6K
14:18 13.81 13.81 13.81 13.81 1.0K
14:19 13.81 13.81 13.81 13.81 0.4K
14:21 13.82 13.82 13.82 13.82 0.3K
14:25 13.82 13.82 13.82 13.82 0.1K
14:26 13.82 13.82 13.82 13.82 0.5K
14:28 13.82 13.82 13.82 13.82 0.5K
14:31 13.83 13.83 13.83 13.83 4.0K
14:33 13.82 13.82 13.82 13.82 2.9K
14:34 13.84 13.84 13.84 13.84 1.7K
14:37 13.85 13.85 13.85 13.85 0.3K
14:39 13.85 13.85 13.85 13.85 0.8K
14:43 13.87 13.89 13.87 13.89 2.4K
14:47 13.88 13.88 13.88 13.88 0.4K
14:52 13.89 13.89 13.89 13.89 5.5K
14:55 13.89 13.89 13.89 13.89 1.9K
14:56 13.90 13.90 13.89 13.89 0.8K
14:57 13.89 13.89 13.89 13.89 0.8K
14:58 13.90 13.90 13.90 13.90 3.8K
14:59 13.91 13.91 13.91 13.91 1.4K
15:03 13.89 13.89 13.89 13.89 3.8K
15:04 13.89 13.89 13.89 13.89 0.5K
15:06 13.89 13.89 13.89 13.89 0.1K
15:08 13.87 13.87 13.87 13.87 2.1K
15:09 13.87 13.87 13.87 13.87 0.7K
15:11 13.87 13.87 13.87 13.86 0.2K
15:12 13.86 13.86 13.86 13.86 1.1K
15:15 13.87 13.87 13.87 13.87 1.5K
15:16 13.86 13.86 13.85 13.85 9.3K
15:23 13.86 13.86 13.86 13.86 0.2K
15:24 13.86 13.86 13.86 13.86 1.6K
15:30 13.86 13.86 13.86 13.86 1.3K
15:31 13.87 13.87 13.87 13.87 0.6K
15:34 13.87 13.87 13.87 13.87 4.0K
15:37 13.87 13.87 13.87 13.87 0.1K
15:38 13.88 13.88 13.88 13.88 4.2K
15:39 13.89 13.89 13.89 13.89 0.8K
15:40 13.89 13.89 13.89 13.89 0.2K
15:41 13.89 13.89 13.89 13.89 4.1K
15:44 13.89 13.89 13.89 13.89 0.6K
15:46 13.89 13.89 13.89 13.89 0.7K
15:47 13.89 13.89 13.89 13.89 1.9K
15:48 13.88 13.89 13.88 13.88 2.3K
15:49 13.88 13.88 13.88 13.88 0.4K
15:50 13.87 13.87 13.86 13.87 3.6K
15:51 13.86 13.86 13.86 13.86 1.0K
15:52 13.85 13.85 13.85 13.85 1.2K
15:53 13.85 13.86 13.85 13.85 6.0K
15:54 13.85 13.85 13.85 13.85 3.7K
15:55 13.83 13.84 13.83 13.83 7.3K
15:56 13.83 13.83 13.81 13.82 9.2K
15:57 13.81 13.81 13.80 13.80 6.1K
15:58 13.82 13.82 13.80 13.80 17.7K
15:59 13.81 13.81 13.79 13.79 32.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles