U.S. markets closed
F S&P 500
5,123.00 +40.75 (+0.80%) F Dow Jones
38,325.00 +37.00 (+0.10%) F Nasdaq
17,765.00 +197.50 (+1.12%) E-mini Russell 2000 Index Futur
1,988.60 -4.60 (-0.23%) Petróleo
83.83 +0.26 (+0.31%) Oro
2,345.50 +3.00 (+0.13%)
Perficient, Inc. (PRFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 44.29 | 44.33 | 42.51 | 42.70 | 42.70 | 637,300 |
| 24 abr 2024 | 45.33 | 46.37 | 44.92 | 45.09 | 45.09 | 446,900 |
| 23 abr 2024 | 46.00 | 46.56 | 44.91 | 45.48 | 45.48 | 304,000 |
| 22 abr 2024 | 45.01 | 45.63 | 44.10 | 45.12 | 45.12 | 465,500 |
| 19 abr 2024 | 43.73 | 45.49 | 43.64 | 44.80 | 44.80 | 394,300 |
| 18 abr 2024 | 44.58 | 44.58 | 43.39 | 43.64 | 43.64 | 365,100 |
| 17 abr 2024 | 46.69 | 46.72 | 44.49 | 44.58 | 44.58 | 249,500 |
| 16 abr 2024 | 46.89 | 47.22 | 46.06 | 46.25 | 46.25 | 284,900 |
| 15 abr 2024 | 49.31 | 49.56 | 47.13 | 47.43 | 47.43 | 313,900 |
| 12 abr 2024 | 50.38 | 50.83 | 48.93 | 49.34 | 49.34 | 422,200 |
| 11 abr 2024 | 51.58 | 52.10 | 51.13 | 51.68 | 51.68 | 224,800 |
| 10 abr 2024 | 52.09 | 52.23 | 50.97 | 51.25 | 51.25 | 327,600 |
| 09 abr 2024 | 52.15 | 54.06 | 51.95 | 54.05 | 54.05 | 230,700 |
| 08 abr 2024 | 51.63 | 52.80 | 51.63 | 51.95 | 51.95 | 214,500 |
| 05 abr 2024 | 52.36 | 52.79 | 51.21 | 51.48 | 51.48 | 180,800 |
| 04 abr 2024 | 54.28 | 55.38 | 52.45 | 52.60 | 52.60 | 247,800 |
| 03 abr 2024 | 55.07 | 55.56 | 53.41 | 53.73 | 53.73 | 311,300 |
| 02 abr 2024 | 54.78 | 56.04 | 54.35 | 55.72 | 55.72 | 308,900 |
| 01 abr 2024 | 56.21 | 56.64 | 54.50 | 55.70 | 55.70 | 262,400 |
| 28 mar 2024 | 54.49 | 56.62 | 54.43 | 56.29 | 56.29 | 465,000 |
| 27 mar 2024 | 54.01 | 55.30 | 53.92 | 54.46 | 54.46 | 342,300 |
| 26 mar 2024 | 54.96 | 55.35 | 53.23 | 53.33 | 53.33 | 756,700 |
| 25 mar 2024 | 56.82 | 57.28 | 53.91 | 54.52 | 54.52 | 712,100 |
| 22 mar 2024 | 58.70 | 59.19 | 55.91 | 56.76 | 56.76 | 408,400 |
| 21 mar 2024 | 61.23 | 61.34 | 58.50 | 58.58 | 58.58 | 264,100 |
| 20 mar 2024 | 60.27 | 61.67 | 59.72 | 61.11 | 61.11 | 136,100 |
| 19 mar 2024 | 59.46 | 60.37 | 59.46 | 60.27 | 60.27 | 160,700 |
| 18 mar 2024 | 60.78 | 61.18 | 60.13 | 60.19 | 60.19 | 148,400 |
| 15 mar 2024 | 60.01 | 60.50 | 59.45 | 60.27 | 60.27 | 431,900 |
| 14 mar 2024 | 62.58 | 62.61 | 59.69 | 60.41 | 60.41 | 232,300 |
| 13 mar 2024 | 62.73 | 63.39 | 62.58 | 62.86 | 62.86 | 110,600 |
| 12 mar 2024 | 63.05 | 63.30 | 62.28 | 63.03 | 63.03 | 107,300 |
| 11 mar 2024 | 63.08 | 64.28 | 62.42 | 62.64 | 62.64 | 223,800 |
| 08 mar 2024 | 64.71 | 65.08 | 63.51 | 63.53 | 63.53 | 107,200 |
| 07 mar 2024 | 63.56 | 65.03 | 63.26 | 64.30 | 64.30 | 96,100 |
| 06 mar 2024 | 62.87 | 63.30 | 62.20 | 62.96 | 62.96 | 109,300 |
| 05 mar 2024 | 63.75 | 63.76 | 61.70 | 61.83 | 61.83 | 134,000 |
| 04 mar 2024 | 64.79 | 65.72 | 63.80 | 64.49 | 64.49 | 211,500 |
| 01 mar 2024 | 65.15 | 65.38 | 63.84 | 64.81 | 64.81 | 136,000 |
| 29 feb 2024 | 65.05 | 65.85 | 63.86 | 64.87 | 64.87 | 247,900 |
| 28 feb 2024 | 63.35 | 64.89 | 63.35 | 64.27 | 64.27 | 205,800 |
| 27 feb 2024 | 63.00 | 69.23 | 62.46 | 64.44 | 64.44 | 386,400 |
| 26 feb 2024 | 68.25 | 68.71 | 67.61 | 68.16 | 68.16 | 133,100 |
| 23 feb 2024 | 68.79 | 69.72 | 67.81 | 68.85 | 68.85 | 95,900 |
| 22 feb 2024 | 68.00 | 69.54 | 67.95 | 69.10 | 69.10 | 140,700 |
| 21 feb 2024 | 68.58 | 68.58 | 66.51 | 67.26 | 67.26 | 133,000 |
| 20 feb 2024 | 69.20 | 69.79 | 68.81 | 69.04 | 69.04 | 124,600 |
| 16 feb 2024 | 70.66 | 71.20 | 69.67 | 70.33 | 70.33 | 101,300 |
| 15 feb 2024 | 70.72 | 71.71 | 69.86 | 71.26 | 71.26 | 141,900 |
| 14 feb 2024 | 68.91 | 70.24 | 68.43 | 69.95 | 69.95 | 144,100 |
| 13 feb 2024 | 69.86 | 70.53 | 67.22 | 67.76 | 67.76 | 212,900 |
| 12 feb 2024 | 71.77 | 72.86 | 71.70 | 72.57 | 72.57 | 145,200 |
| 09 feb 2024 | 70.55 | 71.84 | 70.55 | 71.74 | 71.74 | 153,800 |
| 08 feb 2024 | 69.10 | 70.53 | 69.10 | 70.09 | 70.09 | 111,200 |
| 07 feb 2024 | 70.17 | 70.17 | 68.86 | 69.12 | 69.12 | 124,100 |
| 06 feb 2024 | 69.10 | 69.97 | 68.83 | 69.87 | 69.87 | 86,300 |
| 05 feb 2024 | 69.11 | 69.76 | 68.86 | 69.10 | 69.10 | 118,000 |
| 02 feb 2024 | 69.76 | 70.83 | 68.60 | 70.05 | 70.05 | 130,200 |
| 01 feb 2024 | 68.45 | 70.48 | 67.99 | 70.41 | 70.41 | 165,800 |
| 31 ene 2024 | 69.55 | 70.60 | 68.01 | 68.13 | 68.13 | 163,800 |
| 30 ene 2024 | 71.02 | 71.32 | 69.71 | 69.97 | 69.97 | 109,300 |
| 29 ene 2024 | 69.82 | 71.53 | 69.76 | 71.44 | 71.44 | 112,300 |
| 26 ene 2024 | 70.93 | 71.54 | 69.90 | 69.92 | 69.92 | 98,100 |
| 25 ene 2024 | 72.68 | 72.90 | 70.64 | 70.75 | 70.75 | 103,000 |
| 24 ene 2024 | 73.50 | 73.50 | 71.34 | 71.56 | 71.56 | 144,500 |
| 23 ene 2024 | 72.42 | 73.58 | 70.72 | 72.66 | 72.66 | 159,000 |
| 22 ene 2024 | 70.68 | 73.47 | 70.61 | 71.72 | 71.72 | 442,800 |
| 19 ene 2024 | 68.21 | 70.70 | 67.61 | 70.57 | 70.57 | 257,700 |
| 18 ene 2024 | 66.59 | 68.06 | 66.08 | 68.03 | 68.03 | 179,600 |
| 17 ene 2024 | 65.48 | 66.21 | 64.69 | 66.00 | 66.00 | 121,000 |
| 16 ene 2024 | 66.09 | 67.15 | 66.09 | 66.49 | 66.49 | 161,300 |
| 12 ene 2024 | 65.16 | 66.89 | 65.10 | 66.78 | 66.78 | 182,500 |
| 11 ene 2024 | 63.72 | 65.56 | 63.20 | 64.59 | 64.59 | 183,900 |
| 10 ene 2024 | 63.53 | 63.92 | 62.84 | 63.52 | 63.52 | 111,100 |
| 09 ene 2024 | 62.52 | 64.14 | 62.52 | 63.90 | 63.90 | 181,500 |
| 08 ene 2024 | 61.08 | 63.85 | 61.08 | 63.71 | 63.71 | 289,500 |
| 05 ene 2024 | 60.44 | 61.70 | 60.29 | 60.87 | 60.87 | 255,400 |
| 04 ene 2024 | 62.01 | 62.25 | 61.02 | 61.08 | 61.08 | 213,500 |
| 03 ene 2024 | 64.02 | 64.02 | 61.66 | 61.86 | 61.86 | 287,100 |
| 02 ene 2024 | 65.53 | 65.72 | 63.93 | 64.46 | 64.46 | 157,800 |
| 29 dic 2023 | 67.10 | 67.33 | 65.54 | 65.82 | 65.82 | 122,600 |
| 28 dic 2023 | 67.29 | 67.70 | 66.74 | 67.37 | 67.37 | 106,000 |
| 27 dic 2023 | 68.05 | 68.05 | 66.81 | 67.37 | 67.37 | 89,900 |
| 26 dic 2023 | 67.56 | 68.15 | 67.15 | 67.91 | 67.91 | 79,100 |
| 22 dic 2023 | 67.02 | 67.90 | 66.71 | 67.58 | 67.58 | 108,100 |
| 21 dic 2023 | 66.78 | 67.35 | 65.91 | 66.91 | 66.91 | 180,900 |
| 20 dic 2023 | 68.00 | 68.78 | 66.02 | 66.17 | 66.17 | 208,300 |
| 19 dic 2023 | 66.92 | 68.73 | 66.92 | 68.22 | 68.22 | 195,600 |
| 18 dic 2023 | 67.06 | 67.52 | 66.07 | 66.75 | 66.75 | 156,700 |
| 15 dic 2023 | 67.95 | 68.90 | 66.51 | 67.06 | 67.06 | 439,700 |
| 14 dic 2023 | 68.85 | 70.17 | 66.61 | 67.42 | 67.42 | 263,000 |
| 13 dic 2023 | 65.20 | 68.60 | 63.65 | 68.51 | 68.51 | 281,100 |
| 12 dic 2023 | 64.30 | 65.58 | 63.52 | 65.24 | 65.24 | 104,900 |
| 11 dic 2023 | 64.11 | 64.89 | 64.11 | 64.50 | 64.50 | 140,100 |
| 08 dic 2023 | 63.13 | 64.58 | 63.07 | 64.45 | 64.45 | 126,500 |
| 07 dic 2023 | 63.67 | 63.95 | 62.43 | 63.56 | 63.56 | 136,600 |
| 06 dic 2023 | 64.52 | 65.36 | 63.56 | 63.71 | 63.71 | 183,200 |
| 05 dic 2023 | 64.89 | 64.90 | 63.54 | 64.20 | 64.20 | 152,200 |
| 04 dic 2023 | 63.46 | 65.35 | 63.03 | 65.34 | 65.34 | 266,700 |
| 01 dic 2023 | 61.89 | 64.20 | 60.88 | 63.88 | 63.88 | 175,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.