U.S. markets closed
F S&P 500
5,243.25 -3.00 (-0.06%) F Dow Jones
39,628.00 -14.00 (-0.04%) F Nasdaq
18,247.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,068.00 +0.10 (+0.00%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,369.50 -5.50 (-0.23%)
Cellebrite DI Ltd. (CLBT)
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:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.23 | 11.25 | 11.01 | 11.05 | 11.05 | 554,300 |
| 09 may 2024 | 11.09 | 11.30 | 11.05 | 11.27 | 11.27 | 465,300 |
| 08 may 2024 | 11.23 | 11.27 | 11.07 | 11.07 | 11.07 | 483,000 |
| 07 may 2024 | 11.21 | 11.30 | 11.10 | 11.27 | 11.27 | 548,900 |
| 06 may 2024 | 10.76 | 11.20 | 10.72 | 11.20 | 11.20 | 590,100 |
| 03 may 2024 | 10.91 | 10.93 | 10.70 | 10.72 | 10.72 | 320,000 |
| 02 may 2024 | 10.82 | 10.85 | 10.61 | 10.85 | 10.85 | 546,500 |
| 01 may 2024 | 10.83 | 10.89 | 10.54 | 10.75 | 10.75 | 766,400 |
| 30 abr 2024 | 10.76 | 10.83 | 10.70 | 10.81 | 10.81 | 458,300 |
| 29 abr 2024 | 10.84 | 10.90 | 10.75 | 10.85 | 10.85 | 540,700 |
| 26 abr 2024 | 10.77 | 10.89 | 10.71 | 10.88 | 10.88 | 430,000 |
| 25 abr 2024 | 10.55 | 10.72 | 10.46 | 10.71 | 10.71 | 456,400 |
| 24 abr 2024 | 10.74 | 10.86 | 10.56 | 10.71 | 10.71 | 460,800 |
| 23 abr 2024 | 10.49 | 10.71 | 10.48 | 10.71 | 10.71 | 490,400 |
| 22 abr 2024 | 10.50 | 10.58 | 10.27 | 10.47 | 10.47 | 385,900 |
| 19 abr 2024 | 10.42 | 10.52 | 10.37 | 10.47 | 10.47 | 504,000 |
| 18 abr 2024 | 10.38 | 10.52 | 10.28 | 10.38 | 10.38 | 633,500 |
| 17 abr 2024 | 10.56 | 10.58 | 10.37 | 10.38 | 10.38 | 414,500 |
| 16 abr 2024 | 10.45 | 10.63 | 10.31 | 10.50 | 10.50 | 634,200 |
| 15 abr 2024 | 10.59 | 10.68 | 10.34 | 10.38 | 10.38 | 694,700 |
| 12 abr 2024 | 10.80 | 10.88 | 10.52 | 10.55 | 10.55 | 1,294,900 |
| 11 abr 2024 | 10.96 | 10.98 | 10.64 | 10.89 | 10.89 | 720,300 |
| 10 abr 2024 | 11.05 | 11.19 | 10.88 | 10.91 | 10.91 | 535,700 |
| 09 abr 2024 | 11.00 | 11.21 | 10.98 | 11.20 | 11.20 | 724,100 |
| 08 abr 2024 | 11.38 | 11.43 | 11.12 | 11.16 | 11.16 | 1,003,200 |
| 05 abr 2024 | 10.96 | 11.47 | 10.90 | 11.40 | 11.40 | 1,169,800 |
| 04 abr 2024 | 11.10 | 11.35 | 10.90 | 10.91 | 10.91 | 1,456,300 |
| 03 abr 2024 | 10.76 | 11.10 | 10.66 | 11.09 | 11.09 | 1,051,300 |
| 02 abr 2024 | 10.85 | 10.98 | 10.62 | 10.83 | 10.83 | 994,500 |
| 01 abr 2024 | 11.30 | 11.30 | 10.98 | 11.01 | 11.01 | 1,027,500 |
| 28 mar 2024 | 11.45 | 11.51 | 11.06 | 11.08 | 11.08 | 1,605,200 |
| 27 mar 2024 | 11.92 | 11.95 | 11.15 | 11.45 | 11.45 | 1,910,900 |
| 26 mar 2024 | 11.67 | 12.18 | 11.67 | 11.87 | 11.87 | 1,706,100 |
| 25 mar 2024 | 11.48 | 11.73 | 11.43 | 11.65 | 11.65 | 901,600 |
| 22 mar 2024 | 11.66 | 11.95 | 11.51 | 11.52 | 11.52 | 400,100 |
| 21 mar 2024 | 11.72 | 11.93 | 11.59 | 11.68 | 11.68 | 941,300 |
| 20 mar 2024 | 11.51 | 11.74 | 11.43 | 11.69 | 11.69 | 1,189,800 |
| 19 mar 2024 | 11.43 | 11.67 | 11.25 | 11.51 | 11.51 | 643,900 |
| 18 mar 2024 | 11.61 | 11.82 | 11.54 | 11.58 | 11.58 | 1,616,600 |
| 15 mar 2024 | 11.60 | 11.61 | 11.41 | 11.55 | 11.55 | 938,300 |
| 14 mar 2024 | 11.72 | 11.95 | 11.72 | 11.87 | 11.87 | 816,000 |
| 13 mar 2024 | 11.85 | 12.29 | 11.65 | 11.88 | 11.88 | 1,634,900 |
| 12 mar 2024 | 11.60 | 11.69 | 11.28 | 11.51 | 11.51 | 1,267,400 |
| 11 mar 2024 | 11.41 | 11.50 | 11.26 | 11.45 | 11.45 | 1,025,300 |
| 08 mar 2024 | 11.72 | 11.88 | 11.43 | 11.45 | 11.45 | 725,100 |
| 07 mar 2024 | 11.66 | 11.77 | 11.48 | 11.67 | 11.67 | 647,900 |
| 06 mar 2024 | 11.75 | 11.85 | 11.53 | 11.55 | 11.55 | 926,500 |
| 05 mar 2024 | 12.03 | 12.09 | 11.61 | 11.73 | 11.73 | 635,200 |
| 04 mar 2024 | 12.49 | 12.50 | 12.10 | 12.13 | 12.13 | 1,355,500 |
| 01 mar 2024 | 12.01 | 12.31 | 11.85 | 12.29 | 12.29 | 1,085,200 |
| 29 feb 2024 | 12.00 | 12.04 | 11.90 | 11.97 | 11.97 | 779,600 |
| 28 feb 2024 | 11.79 | 12.05 | 11.65 | 11.97 | 11.97 | 577,700 |
| 27 feb 2024 | 11.98 | 12.04 | 11.77 | 11.85 | 11.85 | 746,400 |
| 26 feb 2024 | 11.74 | 12.02 | 11.73 | 11.96 | 11.96 | 1,427,800 |
| 23 feb 2024 | 11.68 | 11.74 | 11.35 | 11.71 | 11.71 | 935,900 |
| 22 feb 2024 | 11.33 | 11.80 | 11.31 | 11.70 | 11.70 | 1,855,800 |
| 21 feb 2024 | 11.04 | 11.27 | 10.77 | 11.21 | 11.21 | 1,853,500 |
| 20 feb 2024 | 11.77 | 11.92 | 10.86 | 11.20 | 11.20 | 2,852,200 |
| 16 feb 2024 | 11.01 | 11.45 | 10.90 | 11.39 | 11.39 | 2,458,500 |
| 15 feb 2024 | 10.59 | 10.75 | 9.96 | 10.74 | 10.74 | 3,037,000 |
| 14 feb 2024 | 9.26 | 9.70 | 9.22 | 9.68 | 9.68 | 890,000 |
| 13 feb 2024 | 9.14 | 9.32 | 8.91 | 9.25 | 9.25 | 638,400 |
| 12 feb 2024 | 9.41 | 9.50 | 9.28 | 9.28 | 9.28 | 258,800 |
| 09 feb 2024 | 9.53 | 9.53 | 9.35 | 9.43 | 9.43 | 372,500 |
| 08 feb 2024 | 9.38 | 9.56 | 9.31 | 9.42 | 9.42 | 351,000 |
| 07 feb 2024 | 9.32 | 9.44 | 9.18 | 9.35 | 9.35 | 464,800 |
| 06 feb 2024 | 9.26 | 9.32 | 9.01 | 9.27 | 9.27 | 465,800 |
| 05 feb 2024 | 9.21 | 9.27 | 9.10 | 9.20 | 9.20 | 290,500 |
| 02 feb 2024 | 9.17 | 9.26 | 9.06 | 9.21 | 9.21 | 310,700 |
| 01 feb 2024 | 9.07 | 9.23 | 9.03 | 9.21 | 9.21 | 311,300 |
| 31 ene 2024 | 9.25 | 9.30 | 9.00 | 9.04 | 9.04 | 444,200 |
| 30 ene 2024 | 9.45 | 9.57 | 9.33 | 9.36 | 9.36 | 353,600 |
| 29 ene 2024 | 9.16 | 9.51 | 9.10 | 9.48 | 9.48 | 792,800 |
| 26 ene 2024 | 9.25 | 9.31 | 9.01 | 9.25 | 9.25 | 1,365,700 |
| 25 ene 2024 | 8.82 | 9.05 | 8.73 | 8.98 | 8.98 | 1,018,000 |
| 24 ene 2024 | 9.04 | 9.04 | 8.75 | 8.76 | 8.76 | 388,400 |
| 23 ene 2024 | 9.00 | 9.01 | 8.82 | 8.89 | 8.89 | 430,400 |
| 22 ene 2024 | 8.53 | 8.94 | 8.53 | 8.93 | 8.93 | 2,918,500 |
| 19 ene 2024 | 8.38 | 8.57 | 8.29 | 8.53 | 8.53 | 498,500 |
| 18 ene 2024 | 8.26 | 8.41 | 8.23 | 8.33 | 8.33 | 403,700 |
| 17 ene 2024 | 7.93 | 8.24 | 7.91 | 8.23 | 8.23 | 550,300 |
| 16 ene 2024 | 8.09 | 8.17 | 7.92 | 8.04 | 8.04 | 698,100 |
| 12 ene 2024 | 8.23 | 8.39 | 8.04 | 8.19 | 8.19 | 693,900 |
| 11 ene 2024 | 8.32 | 8.32 | 7.97 | 8.23 | 8.23 | 630,900 |
| 10 ene 2024 | 8.59 | 8.64 | 7.96 | 8.13 | 8.13 | 1,704,300 |
| 09 ene 2024 | 8.47 | 8.64 | 8.40 | 8.56 | 8.56 | 602,000 |
| 08 ene 2024 | 8.25 | 8.54 | 8.22 | 8.48 | 8.48 | 548,200 |
| 05 ene 2024 | 8.18 | 8.26 | 8.13 | 8.23 | 8.23 | 565,600 |
| 04 ene 2024 | 8.24 | 8.37 | 8.12 | 8.22 | 8.22 | 425,600 |
| 03 ene 2024 | 8.38 | 8.45 | 8.09 | 8.20 | 8.20 | 760,400 |
| 02 ene 2024 | 8.58 | 8.58 | 8.29 | 8.43 | 8.43 | 863,400 |
| 29 dic 2023 | 8.67 | 8.79 | 8.55 | 8.66 | 8.66 | 509,600 |
| 28 dic 2023 | 8.69 | 8.70 | 8.54 | 8.70 | 8.70 | 712,900 |
| 27 dic 2023 | 8.74 | 8.84 | 8.63 | 8.66 | 8.66 | 1,456,700 |
| 26 dic 2023 | 8.83 | 8.85 | 8.66 | 8.75 | 8.75 | 800,000 |
| 22 dic 2023 | 8.44 | 8.79 | 8.34 | 8.76 | 8.76 | 1,125,100 |
| 21 dic 2023 | 8.28 | 8.36 | 8.19 | 8.36 | 8.36 | 2,975,300 |
| 20 dic 2023 | 8.24 | 8.42 | 8.18 | 8.19 | 8.19 | 745,600 |
| 19 dic 2023 | 8.31 | 8.38 | 8.15 | 8.25 | 8.25 | 763,300 |
| 18 dic 2023 | 8.23 | 8.32 | 7.95 | 8.24 | 8.24 | 1,145,800 |
| *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.