La bourse est fermée

Kennametal Inc. (KMT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,09-0,16 (-0,44 %)
À partir de 12:08PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 202236,5036,6335,4336,0936,09106 823
18 janv. 202236,6236,6735,9836,2536,25557 800
14 janv. 202236,3936,8636,2936,8636,86514 300
13 janv. 202236,4637,3736,2136,7636,76312 500
12 janv. 202236,9137,2636,1636,1636,16352 100
11 janv. 202237,0037,0035,8136,7036,70320 400
10 janv. 202236,8136,8736,3636,7036,70182 200
07 janv. 202237,1237,6136,8136,9836,98404 700
06 janv. 202237,4337,8436,8937,3137,31276 600
05 janv. 202238,1138,3637,0837,0837,08409 900
04 janv. 202236,8538,1236,8537,8437,84402 700
03 janv. 202236,0136,7235,8436,5836,58500 900
31 déc. 202135,8836,1935,6535,9135,91223 800
30 déc. 202136,6937,0935,9335,9635,96341 300
29 déc. 202136,4236,6736,1636,5336,53190 900
28 déc. 202136,0536,6336,0536,4836,48235 000
27 déc. 202135,6236,3435,3336,3136,31254 000
23 déc. 202135,4635,8435,2035,5735,57415 700
22 déc. 202135,3135,5034,9435,2935,29250 000
21 déc. 202134,1735,3534,0935,2835,28329 500
20 déc. 202134,2234,3032,9833,8633,86519 500
17 déc. 202135,1035,7634,6134,7834,78882 400
16 déc. 202136,0936,3135,1435,5135,51435 800
15 déc. 202135,4435,7734,7635,7335,73443 700
14 déc. 202135,3436,5235,1135,4735,47569 000
13 déc. 202136,0136,3335,4835,5935,59511 600
10 déc. 202136,7036,7736,1836,3836,38332 700
09 déc. 202136,3236,7036,1636,2736,27314 800
08 déc. 202137,3437,4236,8336,8636,86292 500
07 déc. 202137,3937,8637,1337,1937,19377 600
06 déc. 202136,3337,4336,1836,7636,76497 800
03 déc. 202135,9135,9935,2035,7735,77386 100
02 déc. 202135,2536,2134,9635,7735,77518 600
01 déc. 202136,2536,5034,9034,9034,90602 500
30 nov. 202136,7037,1635,1735,3735,37719 300
29 nov. 202138,1738,3036,7737,3037,30468 900
26 nov. 202137,3137,6136,3537,3137,31417 300
24 nov. 202139,0139,3138,9539,0439,04203 500
23 nov. 202139,5540,1539,0839,4139,41330 500
22 nov. 202139,0740,2338,8339,4739,47528 600
19 nov. 202138,5538,9838,3138,7838,78334 900
18 nov. 202139,1939,5238,7038,9338,93413 000
17 nov. 202139,6539,7138,7539,1239,12302 800
16 nov. 202139,8840,7239,5139,9439,94479 500
15 nov. 202139,5839,8239,3139,7739,77449 700
12 nov. 202139,1339,4838,8239,4439,44192 000
11 nov. 202138,7939,2338,5138,9438,94240 100
10 nov. 202138,9239,2538,6138,7638,76332 500
09 nov. 202139,2539,9638,9239,1439,14479 600
08 nov. 202138,8539,5538,7639,2639,26799 400
08 nov. 20210.2 Dividende
05 nov. 202138,6239,0138,2238,5538,35800 000
04 nov. 202138,5038,7437,7938,1637,96917 200
03 nov. 202139,5840,3038,1338,1637,961 096 600
02 nov. 202140,3140,7438,2739,8739,66990 500
01 nov. 202139,8741,2239,5441,1940,98955 700
29 oct. 202139,7440,3939,4139,7539,54621 000
28 oct. 202138,4539,8038,3839,7439,53533 900
27 oct. 202139,4439,5838,2338,2638,06766 800
26 oct. 202138,9639,1838,4138,4638,26365 500
25 oct. 202138,5339,3338,3339,1938,99343 300
22 oct. 202139,1739,4238,4238,4938,29347 600
21 oct. 202139,1439,2938,5539,0338,83587 200
20 oct. 202137,4739,4837,3039,3839,18812 100
19 oct. 202137,5637,8237,0737,6237,42453 500
18 oct. 202136,4937,3636,3437,2237,03491 700
15 oct. 202137,1737,4636,8436,8536,66591 900
14 oct. 202135,4136,5235,1136,4336,24486 100
13 oct. 202135,2635,3934,7534,9234,74369 200
12 oct. 202135,0335,4334,9135,1434,96298 700
11 oct. 202134,8035,4534,5134,9934,81407 300
08 oct. 202135,5535,7334,8034,8034,62477 700
07 oct. 202135,3436,1035,2135,5535,37894 500
06 oct. 202134,7134,9633,9034,9234,741 086 600
05 oct. 202135,2735,6734,6735,1534,97485 300
04 oct. 202135,1135,4334,5934,9534,77466 500
01 oct. 202134,6335,6334,3535,2835,10476 900
30 sept. 202135,2135,2834,2134,2334,05328 700
29 sept. 202135,3635,4234,8835,0834,90334 300
28 sept. 202135,6936,0835,0935,2035,02391 400
27 sept. 202135,2136,5535,2135,8835,69514 300
24 sept. 202135,1435,4834,9235,1534,97531 300
23 sept. 202134,9435,8834,9435,3735,19450 300
22 sept. 202134,5335,1934,3234,7934,61519 000
21 sept. 202134,9034,9033,4133,9433,76621 600
20 sept. 202134,3634,6333,7834,5634,38463 500
17 sept. 202135,9636,4435,2835,4535,271 559 000
16 sept. 202137,3037,3036,0636,0835,89487 800
15 sept. 202136,4937,4136,4037,1736,98459 400
14 sept. 202137,3037,3035,7936,4636,27699 500
13 sept. 202136,3837,2136,2337,2137,02663 100
10 sept. 202136,5936,8236,0636,0835,89484 100
09 sept. 202136,6837,0736,2036,2236,03434 800
08 sept. 202137,0237,3536,3336,7836,59647 800
07 sept. 202137,5537,6337,0037,1937,00532 200
03 sept. 202137,8338,1337,5637,6437,44526 900
02 sept. 202137,4438,1136,9638,0337,83707 800
01 sept. 202137,3237,6336,7237,2437,05566 000
31 août 202137,3637,6837,0937,1836,99566 500
30 août 202137,9337,9337,3037,5437,35410 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...