U.S. markets closed

Perion Network Ltd. (PERI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.48+0.12 (+0.54%)
Al cierre: 04:00PM EDT
22.58 +0.10 (+0.44%)
Fuera de horario: 07:18PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202422.4422.6922.3622.4822.48279,700
27 mar 202422.6022.6122.0622.3622.36269,100
26 mar 202422.3322.7622.3322.4522.45294,500
25 mar 202422.7123.0322.1822.2522.25405,700
22 mar 202422.5222.7622.2522.6822.68428,800
21 mar 202422.4222.5622.2022.5022.50436,700
20 mar 202421.8822.4521.7122.3522.35336,700
19 mar 202421.5521.9021.3621.8221.82312,000
18 mar 202422.4022.4021.4621.5821.58911,000
15 mar 202422.2222.4822.0922.2822.28264,300
14 mar 202423.0023.0322.0222.2222.22391,100
13 mar 202422.6423.0822.4822.9522.95522,800
12 mar 202422.6122.8722.3222.8122.81321,200
11 mar 202421.8922.7721.8222.5722.57594,600
08 mar 202422.5322.6721.8721.8921.89671,900
07 mar 202422.5623.0022.5022.5222.52396,000
06 mar 202422.7923.0022.2022.3122.31430,600
05 mar 202422.5022.5722.1622.5222.52559,400
04 mar 202423.3723.4922.5522.6922.69463,600
01 mar 202423.0023.7422.9123.3623.36506,800
29 feb 202422.9323.0322.6522.9522.95302,600
28 feb 202423.2023.2022.6722.8122.81334,000
27 feb 202422.9023.5522.6323.2423.24443,100
26 feb 202422.9023.1022.6222.7022.70323,600
23 feb 202422.8023.0922.3822.9022.90460,900
22 feb 202423.2723.3322.5522.7522.75539,400
21 feb 202423.3423.4122.7923.0623.06527,200
20 feb 202424.4924.5023.2823.3123.311,066,400
16 feb 202423.4123.4622.9623.2023.20426,200
15 feb 202423.0823.8223.0723.4223.42873,100
14 feb 202422.5823.0822.4622.8122.81813,700
13 feb 202423.3423.3422.2822.3822.381,626,500
12 feb 202423.8824.6323.8023.8323.83948,700
09 feb 202423.9024.2723.3323.8923.89918,200
08 feb 202423.3323.9422.6523.6123.611,848,700
07 feb 202425.8626.7023.3523.5423.544,278,100
06 feb 202429.6229.8428.6029.4729.47686,800
05 feb 202429.2629.9828.7029.6729.67388,800
02 feb 202429.3529.3628.7029.1229.12327,400
01 feb 202429.6729.6728.5429.3629.36548,000
31 ene 202430.4430.4429.1729.4529.45411,800
30 ene 202431.1631.2130.5130.6530.65182,600
29 ene 202431.1031.3830.9931.2031.20256,400
26 ene 202430.1430.8830.0630.7530.75289,100
25 ene 202430.4331.0629.7629.9929.99375,700
24 ene 202430.2830.3729.9530.1430.14305,000
23 ene 202430.0530.3429.4529.7929.79244,600
22 ene 202429.1430.1029.1029.8129.81482,800
19 ene 202428.5728.7328.2028.7228.72214,300
18 ene 202428.6028.7828.1828.4628.46170,500
17 ene 202428.2728.3227.6528.2228.22258,600
16 ene 202428.5029.0928.4528.6828.68342,100
12 ene 202429.0029.1628.4728.6528.65241,000
11 ene 202428.5329.2528.3028.8928.89319,600
10 ene 202428.9028.9528.1628.4128.41286,200
09 ene 202428.6429.3028.5628.9828.98184,400
08 ene 202429.0329.2728.9429.0129.01214,300
05 ene 202429.0229.3528.4728.7628.76333,300
04 ene 202429.6029.7328.9329.1429.14277,000
03 ene 202430.1430.1429.3829.5129.51508,900
02 ene 202430.7630.8130.0830.3330.33417,900
29 dic 202331.1131.5630.8330.8730.87253,200
28 dic 202331.0031.6030.9131.2531.25324,100
27 dic 202330.9431.3230.6730.9630.96281,600
26 dic 202330.1030.9529.8630.7230.72290,200
22 dic 202330.4130.7929.9030.0530.05249,300
21 dic 202329.9530.8629.9130.4030.40346,200
20 dic 202330.5830.8429.6829.7329.73293,300
19 dic 202330.9131.5630.4730.7830.78372,300
18 dic 202331.5031.6130.4430.9130.91555,500
15 dic 202332.7532.7531.3031.5631.56384,800
14 dic 202332.3532.9931.5532.4332.43568,000
13 dic 202329.6432.5529.6432.3532.351,000,300
12 dic 202328.1329.9227.6629.7429.74867,900
11 dic 202327.7427.7927.2527.3127.31246,300
08 dic 202327.8028.0727.5027.8827.88178,600
07 dic 202327.5927.9327.4527.8027.80397,700
06 dic 202327.8428.1727.3827.4127.41280,600
05 dic 202327.9327.9327.1727.5327.53382,700
04 dic 202328.0928.5728.0528.3228.32264,100
01 dic 202328.2428.6228.0128.4128.41227,000
30 nov 202329.1529.1527.9628.2428.24281,300
29 nov 202329.0229.4428.7728.9328.93248,200
28 nov 202328.7329.0528.5328.8728.87266,700
27 nov 202328.6129.1928.3828.7228.72319,500
24 nov 202328.8628.8628.4728.6228.62120,900
22 nov 202328.3828.9828.3628.9128.91310,500
21 nov 202328.4928.4927.9628.2328.23291,000
20 nov 202328.5028.9528.4828.6528.65173,200
17 nov 202327.8628.3827.7128.2828.28176,000
16 nov 202328.9028.9227.7727.8527.85217,200
15 nov 202328.5929.2628.5628.7428.74195,200
14 nov 202328.0029.1128.0028.4728.47560,100
13 nov 202327.7527.8227.3027.4927.49210,000
10 nov 202327.2428.0026.8527.9427.94339,300
09 nov 202328.6628.7527.1327.1827.18279,400
08 nov 202328.5628.6828.2828.4528.45210,800
07 nov 202328.5328.8328.2428.5128.51277,500
06 nov 202328.5128.6828.1528.5128.51333,100
03 nov 202327.9628.9627.7828.5728.57495,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...