U.S. markets closed
F S&P 500
5,603.25 +1.00 (+0.02%) F Dow Jones
41,174.00 +28.00 (+0.07%) F Nasdaq
19,444.75 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,137.80 +5.30 (+0.25%) Petróleo
69.23 +0.26 (+0.38%) Oro
2,589.20 +8.60 (+0.33%)
Cellebrite DI Ltd. (CLBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 16.63 | 17.01 | 16.53 | 16.96 | 16.96 | 791,100 |
| 11 sept 2024 | 16.43 | 16.73 | 16.14 | 16.64 | 16.64 | 747,400 |
| 10 sept 2024 | 16.50 | 16.71 | 16.28 | 16.51 | 16.51 | 489,100 |
| 09 sept 2024 | 16.48 | 16.69 | 16.41 | 16.42 | 16.42 | 738,300 |
| 06 sept 2024 | 16.98 | 16.98 | 16.04 | 16.34 | 16.34 | 1,573,100 |
| 05 sept 2024 | 16.67 | 16.96 | 16.62 | 16.85 | 16.85 | 477,700 |
| 04 sept 2024 | 16.76 | 16.97 | 16.51 | 16.84 | 16.84 | 927,400 |
| 03 sept 2024 | 17.05 | 17.29 | 16.75 | 16.95 | 16.95 | 1,603,100 |
| 30 ago 2024 | 16.97 | 17.19 | 16.97 | 17.06 | 17.06 | 1,500,800 |
| 29 ago 2024 | 17.16 | 17.41 | 16.93 | 16.96 | 16.96 | 1,460,100 |
| 28 ago 2024 | 17.46 | 17.46 | 16.91 | 17.01 | 17.01 | 1,312,800 |
| 27 ago 2024 | 16.79 | 17.48 | 16.79 | 17.40 | 17.40 | 1,653,000 |
| 26 ago 2024 | 17.10 | 17.11 | 16.68 | 16.77 | 16.77 | 1,714,400 |
| 23 ago 2024 | 16.77 | 17.28 | 16.63 | 17.15 | 17.15 | 1,382,600 |
| 22 ago 2024 | 16.80 | 17.03 | 16.67 | 16.73 | 16.73 | 1,418,300 |
| 21 ago 2024 | 16.74 | 17.00 | 16.38 | 16.62 | 16.62 | 1,424,400 |
| 20 ago 2024 | 16.34 | 16.84 | 16.28 | 16.78 | 16.78 | 2,207,300 |
| 19 ago 2024 | 16.66 | 16.89 | 16.33 | 16.37 | 16.37 | 2,170,500 |
| 16 ago 2024 | 14.88 | 16.59 | 14.71 | 16.44 | 16.44 | 3,567,200 |
| 15 ago 2024 | 15.60 | 16.42 | 14.43 | 14.96 | 14.96 | 6,443,900 |
| 14 ago 2024 | 13.81 | 14.07 | 13.78 | 13.94 | 13.94 | 1,665,300 |
| 13 ago 2024 | 13.46 | 13.97 | 13.40 | 13.80 | 13.80 | 1,478,100 |
| 12 ago 2024 | 13.50 | 13.64 | 13.19 | 13.34 | 13.34 | 1,055,000 |
| 09 ago 2024 | 13.28 | 13.71 | 13.24 | 13.55 | 13.55 | 1,211,600 |
| 08 ago 2024 | 12.79 | 13.25 | 12.76 | 13.24 | 13.24 | 761,700 |
| 07 ago 2024 | 12.65 | 13.05 | 12.63 | 12.73 | 12.73 | 987,200 |
| 06 ago 2024 | 12.55 | 12.64 | 12.26 | 12.41 | 12.41 | 1,166,400 |
| 05 ago 2024 | 12.07 | 12.64 | 11.90 | 12.40 | 12.40 | 1,065,200 |
| 02 ago 2024 | 13.09 | 13.12 | 12.65 | 12.98 | 12.98 | 1,246,100 |
| 01 ago 2024 | 13.85 | 13.94 | 13.18 | 13.39 | 13.39 | 1,122,600 |
| 31 jul 2024 | 13.70 | 13.91 | 13.67 | 13.70 | 13.70 | 1,163,300 |
| 30 jul 2024 | 13.66 | 13.85 | 13.53 | 13.67 | 13.67 | 596,200 |
| 29 jul 2024 | 14.09 | 14.11 | 13.60 | 13.63 | 13.63 | 912,600 |
| 26 jul 2024 | 13.87 | 14.05 | 13.84 | 13.98 | 13.98 | 1,601,500 |
| 25 jul 2024 | 13.35 | 13.86 | 13.26 | 13.70 | 13.70 | 1,339,500 |
| 24 jul 2024 | 13.49 | 13.85 | 13.19 | 13.27 | 13.27 | 1,429,900 |
| 23 jul 2024 | 13.20 | 13.55 | 13.08 | 13.54 | 13.54 | 2,146,800 |
| 22 jul 2024 | 12.84 | 13.23 | 12.73 | 13.15 | 13.15 | 1,419,100 |
| 19 jul 2024 | 12.67 | 12.68 | 12.41 | 12.55 | 12.55 | 633,600 |
| 18 jul 2024 | 12.99 | 13.11 | 12.40 | 12.56 | 12.56 | 1,917,700 |
| 17 jul 2024 | 12.07 | 12.98 | 12.04 | 12.79 | 12.79 | 5,592,700 |
| 16 jul 2024 | 11.85 | 12.12 | 11.77 | 12.06 | 12.06 | 1,323,900 |
| 15 jul 2024 | 11.80 | 11.94 | 11.70 | 11.84 | 11.84 | 1,485,400 |
| 12 jul 2024 | 11.71 | 11.80 | 11.65 | 11.73 | 11.73 | 643,200 |
| 11 jul 2024 | 11.70 | 11.72 | 11.49 | 11.71 | 11.71 | 1,345,800 |
| 10 jul 2024 | 11.69 | 11.76 | 11.47 | 11.61 | 11.61 | 1,469,800 |
| 09 jul 2024 | 12.14 | 12.17 | 11.56 | 11.67 | 11.67 | 1,111,300 |
| 08 jul 2024 | 12.04 | 12.18 | 11.89 | 12.18 | 12.18 | 782,400 |
| 05 jul 2024 | 12.22 | 12.30 | 12.05 | 12.06 | 12.06 | 3,644,200 |
| 03 jul 2024 | 12.12 | 12.22 | 11.99 | 12.20 | 12.20 | 442,800 |
| 02 jul 2024 | 12.13 | 12.19 | 12.01 | 12.12 | 12.12 | 716,900 |
| 01 jul 2024 | 12.00 | 12.16 | 11.88 | 12.14 | 12.14 | 1,424,400 |
| 28 jun 2024 | 11.92 | 12.20 | 11.80 | 11.95 | 11.95 | 2,512,100 |
| 27 jun 2024 | 11.80 | 12.08 | 11.77 | 11.86 | 11.86 | 1,810,800 |
| 26 jun 2024 | 11.79 | 11.81 | 11.68 | 11.80 | 11.80 | 1,273,100 |
| 25 jun 2024 | 11.67 | 11.98 | 11.60 | 11.79 | 11.79 | 1,698,500 |
| 24 jun 2024 | 11.88 | 11.97 | 11.67 | 11.68 | 11.68 | 488,400 |
| 21 jun 2024 | 12.02 | 12.02 | 11.66 | 11.88 | 11.88 | 764,300 |
| 20 jun 2024 | 12.05 | 12.13 | 11.84 | 12.00 | 12.00 | 2,743,600 |
| 18 jun 2024 | 12.20 | 12.21 | 11.86 | 11.98 | 11.98 | 1,445,300 |
| 17 jun 2024 | 12.11 | 12.34 | 12.06 | 12.24 | 12.24 | 1,881,400 |
| 14 jun 2024 | 12.16 | 12.30 | 12.08 | 12.11 | 12.11 | 1,187,900 |
| 13 jun 2024 | 12.50 | 12.67 | 12.02 | 12.25 | 12.25 | 1,633,900 |
| 12 jun 2024 | 12.00 | 12.54 | 11.85 | 12.50 | 12.50 | 1,698,800 |
| 11 jun 2024 | 11.57 | 11.97 | 11.45 | 11.94 | 11.94 | 1,766,600 |
| 10 jun 2024 | 10.55 | 11.70 | 10.55 | 11.67 | 11.67 | 2,450,700 |
| 07 jun 2024 | 10.50 | 10.59 | 10.42 | 10.57 | 10.57 | 464,500 |
| 06 jun 2024 | 10.50 | 10.73 | 10.50 | 10.55 | 10.55 | 795,300 |
| 05 jun 2024 | 10.41 | 10.55 | 10.29 | 10.52 | 10.52 | 710,000 |
| 04 jun 2024 | 10.34 | 10.50 | 10.24 | 10.41 | 10.41 | 612,200 |
| 03 jun 2024 | 10.64 | 10.70 | 10.28 | 10.44 | 10.44 | 690,800 |
| 31 may 2024 | 10.56 | 10.74 | 10.42 | 10.65 | 10.65 | 1,586,100 |
| 30 may 2024 | 10.82 | 10.91 | 10.45 | 10.52 | 10.52 | 1,344,300 |
| 29 may 2024 | 10.79 | 11.03 | 10.79 | 10.92 | 10.92 | 808,600 |
| 28 may 2024 | 11.02 | 11.27 | 10.69 | 11.01 | 11.01 | 1,679,000 |
| 24 may 2024 | 12.00 | 12.00 | 10.94 | 11.10 | 11.10 | 2,410,700 |
| 23 may 2024 | 11.55 | 12.38 | 11.41 | 11.88 | 11.88 | 2,000,200 |
| 22 may 2024 | 11.84 | 11.87 | 11.56 | 11.61 | 11.61 | 937,100 |
| 21 may 2024 | 11.75 | 11.86 | 11.62 | 11.83 | 11.83 | 575,600 |
| 20 may 2024 | 11.58 | 11.93 | 11.56 | 11.79 | 11.79 | 761,100 |
| 17 may 2024 | 11.60 | 11.60 | 11.42 | 11.53 | 11.53 | 498,300 |
| 16 may 2024 | 11.58 | 11.61 | 11.37 | 11.54 | 11.54 | 678,000 |
| 15 may 2024 | 11.43 | 11.66 | 11.40 | 11.47 | 11.47 | 1,207,600 |
| 14 may 2024 | 11.16 | 11.44 | 11.14 | 11.30 | 11.30 | 622,300 |
| 13 may 2024 | 11.17 | 11.26 | 11.10 | 11.15 | 11.15 | 513,400 |
| 10 may 2024 | 11.23 | 11.25 | 11.01 | 11.05 | 11.05 | 554,600 |
| 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 |
| *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.