Kingdee Software ADR (KGDEY)

KGDEY
🏛️ Estados Unidos →
209.56
Última Actualización: 2025-09-24
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
2025-09-24 229.13 229.13 209.56 209.56 0.0M
2025-09-17 209.10 209.10 209.10 209.10 0.0M
2025-09-16 198.47 198.47 198.47 198.47 0.0M
2025-09-15 200.24 202.13 200.24 202.13 0.0M
2025-09-04 191.25 191.25 191.25 191.25 0.0M
2025-09-03 189.52 189.52 189.52 189.52 0.0M
2025-08-27 199.70 199.70 199.70 199.70 0.0M
2025-08-21 191.54 191.54 191.54 191.54 0.0M
2025-08-19 206.08 206.08 206.08 206.08 0.0M
2025-08-18 202.04 202.04 202.04 202.04 0.0M
2025-08-08 218.75 218.75 218.75 218.75 0.0M
2025-08-07 237.00 247.26 237.00 247.26 0.0M
2025-08-05 239.77 239.77 239.77 239.77 0.0M
2025-08-01 225.90 225.90 225.90 225.90 0.0M
2025-07-28 204.59 204.59 204.59 204.59 0.0M
2025-07-25 218.90 218.90 218.90 218.90 0.0M
2025-07-24 218.00 218.00 218.00 218.00 0.0M
2025-07-22 193.00 194.15 193.00 194.15 0.0M
2025-07-16 185.98 185.98 185.98 185.98 0.0M
2025-07-15 214.11 214.11 214.11 214.11 0.0M
2025-07-14 199.11 199.11 189.60 189.60 0.0M
2025-07-11 194.27 194.27 194.27 194.27 0.0M
2025-07-10 195.21 195.21 195.21 195.21 0.0M
2025-07-09 200.88 200.88 182.42 190.89 0.0M
2025-07-02 198.73 198.73 196.16 196.16 0.0M
2025-06-26 206.87 206.87 189.27 189.27 0.0M
2025-06-25 200.44 200.44 199.14 199.14 0.0M
2025-06-24 199.66 199.77 190.00 191.75 0.0M
2025-06-23 180.07 180.07 180.07 180.07 0.0M
2025-06-17 180.02 180.02 178.96 178.96 0.0M
2025-06-16 176.94 176.94 176.94 176.94 0.0M
2025-06-12 173.51 173.51 173.51 173.51 0.0M
2025-06-11 168.85 168.85 168.85 168.85 0.0M
2025-06-09 182.00 182.00 177.96 177.96 0.0M
2025-06-06 163.47 163.47 163.47 163.47 0.0M
2025-06-05 159.77 159.77 159.77 159.77 0.0M
2025-06-04 156.95 156.95 156.95 156.95 0.0M
2025-06-03 151.09 151.09 149.96 149.96 0.0M
2025-05-30 147.38 147.38 147.38 147.38 0.0M
2025-05-27 160.95 160.95 160.95 160.95 0.0M
2025-05-23 157.17 157.17 157.17 157.17 0.0M
2025-05-22 156.71 156.71 153.87 153.87 0.0M
2025-05-19 177.03 177.03 177.03 177.03 0.0M
2025-05-13 177.50 177.50 177.50 177.50 0.0M
2025-05-12 177.38 178.50 172.85 178.50 0.0M
2025-05-09 162.80 162.80 162.80 162.80 0.0M
2025-05-08 171.71 172.54 171.71 172.54 0.0M
2025-05-07 172.72 172.84 172.72 172.84 0.0M
2025-05-06 176.20 176.20 176.20 176.20 0.0M
2025-05-05 178.56 178.56 172.42 172.42 0.0M
2025-05-02 179.23 189.27 171.18 171.18 0.0M
2025-04-30 160.26 160.53 160.26 160.53 0.0M
2025-04-28 156.38 156.38 156.38 156.38 0.0M
2025-04-23 148.23 150.10 148.23 150.10 0.0M
2025-04-22 161.29 161.29 161.29 161.29 0.0M
2025-04-21 142.03 148.46 142.03 143.64 0.0M
2025-04-17 144.23 154.92 144.21 154.92 0.0M
2025-04-16 140.52 154.86 140.52 141.48 0.0M
2025-04-15 150.80 158.33 150.80 151.45 0.0M
2025-04-14 160.19 166.39 160.19 160.26 0.0M
2025-04-11 165.24 165.24 153.89 156.00 0.0M
2025-04-10 154.22 154.43 151.13 153.83 0.0M
2025-04-09 136.02 146.41 136.02 144.92 0.0M
2025-04-08 150.15 150.15 133.96 133.96 0.0M
2025-04-07 142.79 142.79 130.21 132.81 0.0M
2025-04-04 159.38 183.18 135.58 154.61 0.0M
2025-04-03 168.95 169.68 161.52 169.68 0.0M
2025-04-02 164.07 164.07 163.91 163.91 0.0M
2025-04-01 166.75 166.75 166.75 166.75 0.0M
2025-03-31 169.39 169.39 169.08 169.08 0.0M
2025-03-28 167.17 173.64 160.06 160.06 0.0M
2025-03-27 171.20 171.37 171.20 171.37 0.0M
2025-03-25 165.00 172.04 165.00 171.89 0.0M
2025-03-24 167.31 173.77 167.31 173.77 0.0M
2025-03-21 180.05 180.05 164.42 164.42 0.0M
2025-03-20 171.19 189.16 171.19 172.72 0.0M
2025-03-19 206.96 206.96 190.71 190.71 0.0M
2025-03-18 213.14 213.14 193.02 204.75 0.0M
2025-03-17 205.23 205.44 198.99 205.44 0.0M
2025-03-14 211.68 212.39 211.68 212.39 0.0M
2025-03-13 184.75 203.73 184.75 201.60 0.0M
2025-03-12 190.92 191.11 190.92 191.09 0.0M
2025-03-11 200.46 215.53 200.46 215.53 0.0M
2025-03-10 210.54 210.62 190.82 199.51 0.0M
2025-03-07 228.66 228.66 218.50 226.18 0.0M
2025-03-06 207.03 225.30 206.15 218.07 0.0M
2025-03-04 165.97 167.87 165.95 167.87 0.0M
2025-03-03 169.10 174.30 161.60 174.30 0.0M
2025-02-28 156.98 156.98 156.98 156.98 0.0M
2025-02-27 171.42 171.42 171.42 171.42 0.0M
2025-02-26 177.62 177.62 177.62 177.62 0.0M
2025-02-25 167.83 167.83 167.83 167.83 0.0M
2025-02-24 166.64 172.39 166.63 172.39 0.0M
2025-02-21 181.00 181.00 181.00 181.00 0.0M
2025-02-20 175.12 179.37 173.14 173.62 0.0M
2025-02-19 189.84 189.84 173.75 183.61 0.0M
2025-02-18 185.00 185.00 173.61 180.81 0.0M
2025-02-14 182.61 182.77 182.61 182.63 0.0M
2025-02-13 186.70 186.70 179.75 179.75 0.0M
2025-02-12 186.60 193.17 182.85 192.40 0.0M
2025-02-11 171.00 179.83 169.25 177.71 0.0M
2025-02-10 156.11 170.00 156.11 169.94 0.0M
2025-02-07 132.49 159.75 132.49 155.05 0.0M
2025-02-06 142.61 145.40 132.00 132.32 0.0M
2025-02-05 135.82 148.82 135.82 135.82 0.0M
2025-01-28 135.15 135.15 135.15 135.15 0.0M
2025-01-02 99.32 99.32 99.32 99.32 0.0M