KBR (KBR)

KBR
🏛️ Estados Unidos →
47.29
Última Actualización: 2025-09-30
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
2022-12-30 52.19 52.92 51.86 52.80 0.8M
2022-12-29 52.32 52.86 52.15 52.38 0.6M
2022-12-28 52.75 53.07 52.00 52.07 0.5M
2022-12-27 52.23 53.04 52.19 52.65 0.4M
2022-12-23 51.74 52.32 51.51 52.28 0.5M
2022-12-22 52.68 52.78 51.02 51.87 0.6M
2022-12-21 51.94 52.79 51.88 52.79 0.8M
2022-12-20 51.19 52.03 51.07 51.20 0.9M
2022-12-19 51.16 51.51 50.76 51.10 0.7M
2022-12-16 50.24 51.36 49.81 51.15 2.0M
2022-12-15 51.27 51.48 50.31 50.68 0.6M
2022-12-14 51.34 52.39 51.34 51.82 0.7M
2022-12-13 52.43 52.43 51.28 51.61 0.8M
2022-12-12 50.88 51.51 50.49 51.50 0.6M
2022-12-09 51.57 51.74 50.59 50.87 0.6M
2022-12-08 52.18 52.56 51.18 51.44 1.5M
2022-12-07 52.57 53.13 51.90 51.91 0.8M
2022-12-06 53.25 53.36 52.40 52.84 1.4M
2022-12-05 53.08 53.44 52.76 53.31 1.7M
2022-12-02 51.67 53.96 51.44 53.38 1.1M
2022-12-01 51.83 52.03 51.19 51.84 0.7M
2022-11-30 50.55 51.84 50.51 51.67 1.1M
2022-11-29 51.47 51.76 50.56 50.74 0.8M
2022-11-28 52.04 52.46 51.30 51.57 0.7M
2022-11-25 51.97 52.87 51.91 52.50 0.3M
2022-11-23 51.06 52.25 51.06 51.88 0.7M
2022-11-22 50.98 51.65 50.55 51.34 1.5M
2022-11-21 50.83 51.54 50.63 50.64 1.3M
2022-11-18 50.27 50.96 50.19 50.81 0.6M
2022-11-17 49.21 49.71 48.77 49.71 0.7M
2022-11-16 49.19 50.12 48.71 49.88 0.7M
2022-11-15 49.39 49.93 48.64 49.17 1.4M
2022-11-14 49.33 50.50 48.93 48.98 0.9M
2022-11-11 50.87 51.20 48.61 49.32 1.6M
2022-11-10 51.40 51.77 50.43 50.78 1.2M
2022-11-09 50.35 50.84 49.65 49.91 0.7M
2022-11-08 50.79 51.41 50.42 50.88 0.5M
2022-11-07 50.42 50.90 50.07 50.80 0.8M
2022-11-04 49.79 50.53 49.30 50.16 1.1M
2022-11-03 48.36 49.55 48.14 49.19 0.7M
2022-11-02 49.22 50.49 48.96 49.02 1.1M
2022-11-01 50.13 50.50 49.40 49.48 1.2M
2022-10-31 48.66 49.86 48.40 49.77 1.4M
2022-10-28 48.02 50.40 47.41 48.99 2.7M
2022-10-27 46.53 47.71 45.95 46.10 1.4M
2022-10-26 48.77 48.77 45.35 46.52 3.3M
2022-10-25 48.18 49.42 48.01 49.02 1.7M
2022-10-24 48.50 49.03 48.22 48.52 1.4M
2022-10-21 46.87 48.47 46.50 48.15 1.4M
2022-10-20 47.09 47.66 46.65 46.86 1.5M
2022-10-19 46.81 47.33 46.54 46.93 0.7M
2022-10-18 47.05 47.80 47.03 47.21 0.9M
2022-10-17 45.64 46.70 45.64 46.21 0.8M
2022-10-14 46.70 46.82 44.85 44.97 1.0M
2022-10-13 43.97 46.60 43.75 46.37 1.6M
2022-10-12 46.20 46.43 44.76 44.94 1.1M
2022-10-11 45.59 46.83 45.59 46.11 1.1M
2022-10-10 46.26 46.82 45.80 45.82 0.9M
2022-10-07 46.63 46.87 45.78 46.19 1.2M
2022-10-06 47.20 47.60 46.77 46.87 1.0M
2022-10-05 47.11 48.05 47.02 47.50 1.2M
2022-10-04 45.91 47.78 45.91 47.58 1.7M
2022-10-03 44.03 45.76 43.80 45.30 1.4M
2022-09-30 42.97 44.24 42.88 43.22 1.7M
2022-09-29 43.59 43.60 41.96 42.97 2.2M
2022-09-28 44.00 44.27 43.50 43.92 1.0M
2022-09-27 44.36 44.74 43.15 43.70 1.1M
2022-09-26 44.46 44.70 43.28 43.98 1.6M
2022-09-23 45.09 45.32 43.86 44.71 1.6M
2022-09-22 46.96 47.18 45.02 45.61 1.9M
2022-09-21 47.83 48.21 47.04 47.04 1.7M
2022-09-20 48.60 48.78 47.24 47.54 1.7M
2022-09-19 48.75 49.29 48.60 48.80 1.6M
2022-09-16 49.41 49.77 48.55 49.22 2.6M
2022-09-15 48.97 49.73 48.76 49.58 1.5M
2022-09-14 48.74 50.04 48.62 49.30 1.6M
2022-09-13 48.73 49.14 48.34 48.67 1.5M
2022-09-12 49.08 50.36 48.67 49.48 1.1M
2022-09-09 48.50 49.04 48.47 48.68 1.0M
2022-09-08 48.18 48.19 47.53 48.13 0.7M
2022-09-07 47.68 48.38 47.40 48.25 0.7M
2022-09-06 47.71 47.81 47.18 47.69 1.7M
2022-09-02 48.60 48.60 47.41 47.56 0.7M
2022-09-01 48.09 48.38 47.82 48.26 0.8M
2022-08-31 48.55 49.00 48.00 48.30 1.0M
2022-08-30 49.62 49.69 48.38 48.60 0.9M
2022-08-29 49.58 50.03 48.77 49.72 1.0M
2022-08-26 51.55 51.72 49.93 50.07 0.6M
2022-08-25 51.34 51.80 51.27 51.54 0.7M
2022-08-24 50.86 51.12 50.66 51.00 0.6M
2022-08-23 50.61 51.40 50.46 50.79 0.7M
2022-08-22 51.35 51.52 50.84 51.03 1.2M
2022-08-19 52.08 52.33 51.65 51.96 1.6M
2022-08-18 52.48 52.73 52.13 52.27 1.4M
2022-08-17 52.22 52.76 52.08 52.34 1.3M
2022-08-16 52.93 53.80 52.56 52.77 0.8M
2022-08-15 52.47 53.33 52.21 53.05 1.1M
2022-08-12 51.73 52.78 51.29 52.73 0.9M
2022-08-11 51.66 52.94 51.47 51.53 1.1M
2022-08-10 50.90 51.75 50.85 51.64 0.6M
2022-08-09 50.78 51.15 50.08 50.31 1.1M
2022-08-08 51.35 51.78 50.35 50.68 0.9M
2022-08-05 50.09 50.94 50.09 50.92 1.1M
2022-08-04 50.06 50.80 49.46 50.65 1.3M
2022-08-03 52.91 52.91 50.14 50.37 1.7M
2022-08-02 51.91 53.38 50.17 52.41 2.5M
2022-08-01 53.10 53.38 52.36 52.50 1.2M
2022-07-29 52.46 53.47 52.23 53.23 1.3M
2022-07-28 51.74 52.80 51.31 52.40 0.9M
2022-07-27 51.23 51.90 50.66 51.25 0.7M
2022-07-26 51.31 51.66 51.05 51.39 0.8M
2022-07-25 50.12 51.14 49.99 51.03 0.7M
2022-07-22 50.70 50.95 50.02 50.51 0.7M
2022-07-21 49.62 50.48 49.35 50.40 0.8M
2022-07-20 50.16 50.47 49.20 49.59 1.5M
2022-07-19 48.23 50.09 48.23 49.90 2.1M
2022-07-18 48.12 48.71 47.78 47.95 0.9M
2022-07-15 48.02 48.29 47.13 47.82 1.4M
2022-07-14 46.24 47.58 46.03 47.43 0.9M
2022-07-13 46.79 47.57 46.41 47.15 0.7M
2022-07-12 47.86 48.53 47.17 47.54 0.7M
2022-07-11 48.17 48.73 47.91 48.39 0.8M
2022-07-08 48.40 48.81 47.76 48.47 1.0M
2022-07-07 47.67 48.53 47.67 48.17 1.6M
2022-07-06 47.36 47.86 46.45 47.23 1.8M
2022-07-05 48.37 48.70 46.79 47.65 1.2M
2022-07-01 48.49 49.32 47.90 49.11 1.6M
2022-06-30 46.93 48.75 46.93 48.39 1.5M
2022-06-29 48.08 48.08 47.10 47.88 1.1M
2022-06-28 48.41 48.75 47.23 47.70 1.5M
2022-06-27 48.17 48.82 46.55 48.17 2.7M
2022-06-24 45.06 48.14 44.83 48.14 17.9M
2022-06-23 45.25 45.25 43.81 44.55 2.0M
2022-06-22 44.94 45.52 44.24 45.06 3.0M
2022-06-21 45.16 45.86 44.12 45.52 1.8M
2022-06-17 44.64 45.00 43.61 44.37 2.1M
2022-06-16 46.20 46.25 43.57 44.19 1.9M
2022-06-15 47.98 48.01 46.33 46.88 1.7M
2022-06-14 47.64 48.33 46.93 47.36 1.4M
2022-06-13 48.45 48.68 47.37 47.98 1.6M
2022-06-10 49.82 49.97 48.85 49.43 1.1M
2022-06-09 50.38 50.74 49.29 50.31 1.0M
2022-06-08 51.91 52.01 50.30 50.57 1.1M
2022-06-07 50.35 52.15 50.13 52.03 1.2M
2022-06-06 51.01 51.39 50.51 50.87 1.2M
2022-06-03 50.04 50.92 49.76 50.80 1.0M
2022-06-02 49.35 50.27 48.98 50.21 0.9M
2022-06-01 49.71 49.97 48.47 49.33 0.9M
2022-05-31 49.39 50.36 49.39 49.76 1.4M
2022-05-27 48.21 49.86 48.21 49.86 0.9M
2022-05-26 47.86 48.87 47.85 48.35 0.8M
2022-05-25 47.67 48.28 47.35 47.81 1.4M
2022-05-24 48.27 49.99 47.32 48.07 1.9M
2022-05-23 46.87 47.90 46.73 47.38 1.6M
2022-05-20 46.10 46.69 45.36 46.44 1.4M
2022-05-19 44.57 46.68 44.57 45.94 1.3M
2022-05-18 46.02 46.83 44.61 44.90 1.1M
2022-05-17 46.58 46.76 46.05 46.43 1.4M
2022-05-16 45.31 46.31 45.13 45.77 1.0M
2022-05-13 44.80 46.01 44.80 45.21 1.3M
2022-05-12 44.35 44.99 43.67 44.45 1.4M
2022-05-11 45.42 46.02 44.24 44.35 1.4M
2022-05-10 45.42 46.52 44.93 45.37 1.9M
2022-05-09 45.93 45.98 44.71 44.88 1.7M
2022-05-06 47.09 47.27 45.79 46.42 1.6M
2022-05-05 47.97 48.28 46.65 47.24 1.1M
2022-05-04 48.30 48.61 47.35 48.46 1.1M
2022-05-03 47.99 48.95 47.99 48.13 1.2M
2022-05-02 49.21 49.42 47.28 48.06 1.4M
2022-04-29 50.06 50.27 48.95 49.23 1.7M
2022-04-28 52.49 52.76 48.67 49.80 2.5M
2022-04-27 51.51 52.26 50.57 51.95 1.7M
2022-04-26 52.45 52.64 51.37 51.42 1.0M
2022-04-25 52.00 52.46 50.65 52.36 1.6M
2022-04-22 53.15 53.39 52.18 52.44 1.0M
2022-04-21 54.48 55.14 53.37 53.55 1.3M
2022-04-20 55.41 55.96 54.30 54.49 1.6M
2022-04-19 55.37 56.14 54.25 54.84 1.8M
2022-04-18 56.48 56.81 55.13 55.44 1.3M
2022-04-14 54.26 56.94 54.06 56.52 2.9M
2022-04-13 53.45 53.83 52.62 53.65 2.0M
2022-04-12 53.71 55.18 52.57 53.06 1.6M
2022-04-11 54.39 54.74 53.14 53.33 1.5M
2022-04-08 55.00 56.30 54.22 54.55 2.1M
2022-04-07 54.31 55.23 54.05 54.99 1.0M
2022-04-06 53.95 54.87 53.37 53.93 1.4M
2022-04-05 54.20 55.17 53.98 54.16 3.2M
2022-04-04 54.68 54.99 53.42 54.02 1.4M
2022-04-01 54.63 55.66 54.21 54.68 2.2M
2022-03-31 53.95 55.54 53.69 54.73 2.4M
2022-03-30 54.17 55.31 53.83 54.29 1.6M
2022-03-29 54.93 55.35 53.45 53.94 1.5M
2022-03-28 55.48 55.83 54.61 55.19 0.9M
2022-03-25 54.61 55.90 54.37 55.85 1.2M
2022-03-24 53.36 55.01 53.15 54.89 1.1M
2022-03-23 52.01 53.62 51.85 53.17 1.9M
2022-03-22 53.00 53.33 51.83 52.16 1.7M
2022-03-21 52.72 53.86 52.66 53.13 1.6M
2022-03-18 53.82 54.04 51.85 52.55 3.1M
2022-03-17 52.52 53.87 52.22 53.38 1.5M
2022-03-16 52.72 53.34 51.23 52.49 2.3M
2022-03-15 54.14 54.14 51.82 52.94 1.3M
2022-03-14 54.37 54.95 53.29 53.74 1.6M
2022-03-11 54.33 55.74 54.33 55.41 1.9M
2022-03-10 52.54 54.10 52.54 54.04 2.0M
2022-03-09 52.84 53.52 52.47 53.05 1.8M
2022-03-08 53.48 54.04 52.21 52.25 1.3M
2022-03-07 55.24 56.07 52.98 53.66 3.2M
2022-03-04 51.38 55.22 51.38 55.22 4.7M
2022-03-03 50.85 51.55 50.30 51.43 1.7M
2022-03-02 49.54 50.57 49.38 50.33 2.1M
2022-03-01 49.73 49.94 48.31 49.15 1.8M
2022-02-28 48.75 50.30 48.71 49.64 2.4M
2022-02-25 48.36 48.98 47.51 48.78 1.5M
2022-02-24 44.89 48.46 44.46 48.06 3.6M
2022-02-23 46.52 47.03 45.47 45.66 2.1M
2022-02-22 44.08 47.44 42.80 46.01 4.1M
2022-02-18 43.74 43.97 43.07 43.33 1.5M
2022-02-17 44.10 44.41 43.57 43.82 1.0M
2022-02-16 44.44 44.98 43.92 44.67 1.2M
2022-02-15 44.54 45.15 44.22 44.77 0.8M
2022-02-14 44.41 44.77 43.87 44.19 0.9M
2022-02-11 44.76 45.05 43.81 44.24 0.7M
2022-02-10 44.92 45.99 44.60 44.82 0.9M
2022-02-09 45.26 45.58 45.09 45.50 0.8M
2022-02-08 44.33 45.05 44.33 44.69 0.8M
2022-02-07 44.13 44.70 44.01 44.31 0.5M
2022-02-04 44.55 44.88 43.66 44.23 1.5M
2022-02-03 45.28 45.60 44.89 44.92 1.6M
2022-02-02 44.62 45.74 44.62 45.52 1.5M
2022-02-01 43.84 45.48 43.53 44.90 1.9M
2022-01-31 42.65 43.40 42.47 43.40 1.8M
2022-01-28 43.09 43.23 41.77 43.13 1.2M
2022-01-27 44.21 44.91 42.82 43.28 0.8M
2022-01-26 44.47 44.84 43.25 43.82 1.5M
2022-01-25 44.10 45.02 42.75 43.80 1.5M
2022-01-24 44.61 45.08 43.07 44.87 1.6M
2022-01-21 45.39 46.16 44.62 45.31 1.1M
2022-01-20 46.78 47.24 45.63 45.71 1.0M
2022-01-19 47.09 47.69 46.71 46.87 1.1M
2022-01-18 47.28 47.32 46.51 47.16 0.9M
2022-01-14 46.93 47.98 46.64 47.85 0.7M
2022-01-13 46.94 48.03 46.90 47.44 0.6M
2022-01-12 47.52 47.96 46.39 46.82 0.9M
2022-01-11 46.78 47.53 45.99 47.32 1.5M
2022-01-10 46.53 46.78 45.77 46.74 0.7M
2022-01-07 47.56 47.91 46.21 46.69 1.2M
2022-01-06 48.00 48.52 47.44 47.74 0.9M
2022-01-05 49.48 49.99 47.89 47.97 1.2M
2022-01-04 48.33 49.52 48.20 49.17 1.1M
2022-01-03 47.62 48.53 47.62 48.14 1.3M