Kimball Electronics (KE)

KE
🏛️ Estados Unidos →
29.86
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
2025-09-30 29.68 30.15 29.42 29.86 0.1M
2025-09-29 30.20 30.20 29.17 29.75 0.3M
2025-09-26 29.59 29.96 29.50 29.91 0.2M
2025-09-25 30.49 30.76 29.76 29.81 0.2M
2025-09-24 31.16 31.32 30.27 30.72 0.2M
2025-09-23 32.15 32.47 30.96 31.14 0.2M
2025-09-22 31.58 32.21 31.53 31.93 0.3M
2025-09-19 33.12 33.12 31.56 31.59 0.7M
2025-09-18 31.95 33.19 31.43 33.13 0.4M
2025-09-17 31.43 31.70 30.76 31.32 0.2M
2025-09-16 31.28 31.64 31.01 31.48 0.3M
2025-09-15 30.59 31.30 30.22 31.28 0.3M
2025-09-12 30.48 30.72 30.21 30.59 0.2M
2025-09-11 30.39 30.85 30.15 30.62 0.3M
2025-09-10 29.87 30.35 29.61 30.34 0.2M
2025-09-09 30.52 30.73 29.40 29.76 0.2M
2025-09-08 30.06 30.75 29.90 30.52 0.4M
2025-09-05 29.80 29.99 29.16 29.90 0.3M
2025-09-04 29.35 29.78 29.10 29.76 0.2M
2025-09-03 28.96 29.29 28.42 29.28 0.2M
2025-09-02 28.69 29.11 28.20 29.06 0.3M
2025-08-29 28.80 29.01 28.62 28.87 0.2M
2025-08-28 28.50 29.11 28.47 28.86 0.2M
2025-08-27 27.04 28.90 27.04 28.35 0.2M
2025-08-26 28.71 28.99 28.54 28.71 0.2M
2025-08-25 28.50 28.93 28.22 28.65 0.2M
2025-08-22 28.18 28.86 27.40 28.34 0.4M
2025-08-21 27.37 27.67 26.93 27.64 0.3M
2025-08-20 27.14 27.45 26.55 27.42 0.5M
2025-08-19 27.12 27.26 26.39 27.18 0.4M
2025-08-18 27.72 27.91 26.62 27.25 0.7M
2025-08-15 24.95 26.00 24.67 25.82 0.7M
2025-08-14 22.67 24.80 22.07 24.71 0.6M
2025-08-13 20.90 21.29 20.72 20.97 0.2M
2025-08-12 19.96 20.97 19.96 20.83 0.2M
2025-08-11 19.98 20.29 19.66 19.74 0.1M
2025-08-08 19.47 19.99 19.47 19.92 0.1M
2025-08-07 19.25 19.54 19.10 19.49 0.1M
2025-08-06 18.87 19.17 18.59 19.07 0.1M
2025-08-05 18.93 19.07 18.56 18.88 0.1M
2025-08-04 18.27 18.87 18.27 18.84 0.1M
2025-08-01 18.34 18.45 18.04 18.26 0.1M
2025-07-31 18.93 19.06 18.43 18.76 0.1M
2025-07-30 19.10 19.69 18.96 19.08 0.1M
2025-07-29 19.05 19.29 18.87 19.06 0.1M
2025-07-28 18.74 18.88 18.58 18.87 0.1M
2025-07-25 18.93 19.03 18.53 18.67 0.1M
2025-07-24 19.44 19.44 18.78 18.78 0.1M
2025-07-23 19.58 19.68 19.44 19.54 0.1M
2025-07-22 19.45 19.58 19.23 19.40 0.1M
2025-07-21 19.41 19.52 19.32 19.39 0.1M
2025-07-18 19.57 19.71 19.19 19.38 0.1M
2025-07-17 19.35 19.68 19.35 19.36 0.1M
2025-07-16 19.36 19.48 18.96 19.40 0.1M
2025-07-15 19.75 19.85 19.30 19.33 0.1M
2025-07-14 19.42 19.60 19.23 19.57 0.1M
2025-07-11 19.89 19.89 19.52 19.54 0.1M
2025-07-10 20.17 20.32 20.00 20.03 0.1M
2025-07-09 20.28 20.34 19.85 20.18 0.1M
2025-07-08 20.22 20.50 20.04 20.15 0.2M
2025-07-07 20.08 20.32 19.98 20.10 0.2M
2025-07-03 20.14 20.33 20.13 20.28 0.0M
2025-07-02 19.65 20.09 19.54 20.06 0.1M
2025-07-01 19.18 19.91 19.16 19.63 0.2M
2025-06-30 19.48 19.49 19.06 19.23 0.1M
2025-06-27 19.31 19.44 19.00 19.23 0.2M
2025-06-26 19.18 19.37 19.10 19.33 0.1M
2025-06-25 19.26 19.49 19.09 19.14 0.1M
2025-06-24 19.30 19.47 19.14 19.21 0.1M
2025-06-23 18.79 19.26 18.55 19.24 0.2M
2025-06-20 18.75 19.22 18.48 18.85 0.3M
2025-06-18 19.14 19.43 18.46 18.92 0.2M
2025-06-17 18.84 19.59 18.84 19.15 0.2M
2025-06-16 18.64 19.17 18.64 19.05 0.2M
2025-06-13 18.75 18.92 18.38 18.41 0.1M
2025-06-12 19.00 19.33 18.89 19.07 0.1M
2025-06-11 19.20 19.53 19.12 19.18 0.2M
2025-06-10 19.00 19.22 18.77 19.19 0.2M
2025-06-09 18.59 19.05 18.51 18.92 0.2M
2025-06-06 18.84 18.92 18.42 18.51 0.1M
2025-06-05 18.28 18.65 18.25 18.54 0.2M
2025-06-04 18.74 18.93 18.33 18.35 0.1M
2025-06-03 18.28 18.93 18.28 18.65 0.2M
2025-06-02 18.17 18.73 17.93 18.27 0.3M
2025-05-30 18.43 18.43 17.93 18.10 0.8M
2025-05-29 18.37 18.59 18.16 18.58 0.2M
2025-05-28 18.53 18.57 18.11 18.24 0.2M
2025-05-27 17.69 18.53 17.56 18.53 0.2M
2025-05-23 17.37 17.75 17.30 17.50 0.2M
2025-05-22 17.41 17.79 17.29 17.64 0.2M
2025-05-21 17.62 17.86 17.41 17.52 0.2M
2025-05-20 17.52 17.95 17.28 17.87 0.1M
2025-05-19 17.40 17.74 17.17 17.58 0.2M
2025-05-16 18.02 18.18 17.54 17.61 0.2M
2025-05-15 18.17 18.23 17.95 18.11 0.1M
2025-05-14 18.37 18.44 17.90 18.19 0.2M
2025-05-13 18.79 18.93 18.50 18.53 0.1M
2025-05-12 18.88 19.11 18.05 18.63 0.2M
2025-05-09 18.17 18.42 17.23 18.24 0.2M
2025-05-08 18.46 18.76 17.65 18.29 0.3M
2025-05-07 16.33 18.51 16.33 18.38 0.6M
2025-05-06 14.57 14.79 14.31 14.71 0.2M
2025-05-05 14.82 15.02 14.38 14.67 0.2M
2025-05-02 14.60 15.01 14.55 14.92 0.1M
2025-05-01 14.44 14.72 14.30 14.55 0.1M
2025-04-30 14.61 14.61 14.07 14.34 0.1M
2025-04-29 14.64 14.83 14.48 14.83 0.1M
2025-04-28 14.50 14.80 14.32 14.70 0.1M
2025-04-25 14.16 14.61 14.13 14.57 0.1M
2025-04-24 13.87 14.36 13.73 14.33 0.1M
2025-04-23 13.87 14.30 13.77 13.83 0.1M
2025-04-22 13.36 13.72 13.08 13.53 0.1M
2025-04-21 13.00 13.22 12.87 13.19 0.2M
2025-04-17 13.07 13.25 12.97 13.18 0.1M
2025-04-16 13.27 13.38 12.85 13.10 0.1M
2025-04-15 13.53 13.78 13.28 13.42 0.1M
2025-04-14 13.76 13.89 13.25 13.56 0.1M
2025-04-11 13.92 14.19 12.93 13.54 0.1M
2025-04-10 13.66 13.98 13.27 13.47 0.2M
2025-04-09 12.82 14.68 12.81 14.15 0.3M
2025-04-08 13.86 13.86 12.76 12.91 0.2M
2025-04-07 12.87 13.92 12.41 13.30 0.2M
2025-04-04 13.11 13.76 12.57 13.28 0.2M
2025-04-03 15.35 15.77 13.70 13.71 0.2M
2025-04-02 16.06 16.18 15.81 16.01 0.1M
2025-04-01 16.31 16.60 16.05 16.23 0.2M
2025-03-31 16.65 16.70 16.00 16.45 0.1M
2025-03-28 16.87 17.18 16.31 16.55 0.1M
2025-03-27 17.07 17.14 16.62 16.86 0.1M
2025-03-26 17.29 17.44 16.99 17.17 0.1M
2025-03-25 17.31 17.48 17.12 17.23 0.1M
2025-03-24 17.12 17.49 17.12 17.31 0.1M
2025-03-21 16.85 17.23 16.74 16.99 0.5M
2025-03-20 17.12 17.23 17.00 17.04 0.1M
2025-03-19 17.12 17.31 16.93 17.30 0.1M
2025-03-18 17.03 17.17 16.88 17.00 0.1M
2025-03-17 16.77 17.13 16.77 17.09 0.1M
2025-03-14 16.56 16.82 16.31 16.79 0.1M
2025-03-13 16.23 16.37 16.01 16.33 0.2M
2025-03-12 16.60 16.60 16.15 16.17 0.1M
2025-03-11 16.54 16.74 16.37 16.49 0.1M
2025-03-10 16.42 16.74 15.94 16.49 0.1M
2025-03-07 16.64 16.83 16.38 16.57 0.1M
2025-03-06 16.47 16.85 16.38 16.58 0.1M
2025-03-05 16.11 16.69 16.11 16.56 0.1M
2025-03-04 16.50 16.95 16.10 16.11 0.2M
2025-03-03 18.15 18.25 16.59 16.62 0.2M
2025-02-28 18.03 18.31 17.73 18.02 0.3M
2025-02-27 18.32 18.37 17.95 18.00 0.1M
2025-02-26 17.88 18.73 17.51 18.40 0.1M
2025-02-25 17.77 18.82 17.77 18.54 0.2M
2025-02-24 18.28 18.69 18.08 18.45 0.2M
2025-02-21 18.30 18.34 17.93 18.25 0.2M
2025-02-20 17.63 18.21 17.63 18.06 0.1M
2025-02-19 17.42 17.82 17.12 17.79 0.1M
2025-02-18 17.78 18.46 17.06 17.54 0.2M
2025-02-14 17.24 17.36 16.81 17.08 0.1M
2025-02-13 17.05 17.25 16.52 17.09 0.2M
2025-02-12 16.44 17.10 16.37 16.90 0.1M
2025-02-11 16.36 16.83 16.36 16.67 0.1M
2025-02-10 16.84 17.03 16.54 16.55 0.1M
2025-02-07 17.31 17.31 16.70 16.82 0.1M
2025-02-06 18.00 18.00 16.91 17.41 0.2M
2025-02-05 18.02 19.74 17.79 18.00 0.4M
2025-02-04 17.41 17.87 17.41 17.87 0.1M
2025-02-03 17.81 17.95 17.45 17.53 0.1M
2025-01-31 18.44 18.50 18.03 18.18 0.1M
2025-01-30 18.51 18.60 18.09 18.11 0.1M
2025-01-29 18.52 18.59 18.03 18.30 0.1M
2025-01-28 18.60 18.71 18.24 18.55 0.1M
2025-01-27 19.22 19.54 18.45 18.60 0.1M
2025-01-24 19.13 19.42 18.98 19.39 0.1M
2025-01-23 18.90 19.35 18.84 19.23 0.1M
2025-01-22 19.38 19.60 18.91 19.12 0.1M
2025-01-21 19.26 19.74 19.22 19.51 0.3M
2025-01-17 19.22 19.52 19.02 19.17 0.1M
2025-01-16 18.98 19.14 18.79 19.06 0.1M
2025-01-15 19.20 19.20 18.64 18.94 0.1M
2025-01-14 18.62 18.77 18.29 18.71 0.1M
2025-01-13 17.85 18.62 17.75 18.51 0.1M
2025-01-10 18.04 18.26 17.69 18.11 0.1M
2025-01-08 18.34 18.47 18.03 18.39 0.1M
2025-01-07 18.81 18.92 18.44 18.61 0.1M
2025-01-06 18.68 19.09 18.63 18.77 0.1M
2025-01-03 18.55 18.69 18.22 18.61 0.1M
2025-01-02 18.93 19.16 18.25 18.39 0.1M