U.S. markets open in 4 hours 53 minutes
F S&P 500
5,865.25 +5.50 (+0.09%) F Dow Jones
43,105.00 -38.00 (-0.09%) F Nasdaq
20,480.00 +30.00 (+0.15%) E-mini Russell 2000 Index Futur
2,255.30 +5.30 (+0.24%) Petróleo
74.53 -1.03 (-1.36%) Oro
2,677.20 +0.90 (+0.03%)
Krispy Kreme, Inc. (DNUT)
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:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 11.17 | 11.49 | 11.02 | 11.03 | 11.03 | 1,529,800 |
| 10 oct 2024 | 10.63 | 11.14 | 10.56 | 11.12 | 11.12 | 1,351,000 |
| 09 oct 2024 | 10.70 | 10.84 | 10.63 | 10.63 | 10.63 | 916,000 |
| 08 oct 2024 | 10.56 | 10.72 | 10.50 | 10.70 | 10.70 | 841,900 |
| 07 oct 2024 | 10.92 | 10.94 | 10.36 | 10.52 | 10.52 | 1,932,900 |
| 04 oct 2024 | 11.00 | 11.19 | 10.88 | 10.89 | 10.89 | 1,325,100 |
| 03 oct 2024 | 10.49 | 10.89 | 10.43 | 10.87 | 10.87 | 1,000,600 |
| 02 oct 2024 | 10.50 | 10.62 | 10.27 | 10.61 | 10.61 | 1,048,900 |
| 01 oct 2024 | 10.74 | 10.75 | 10.51 | 10.52 | 10.52 | 1,121,500 |
| 30 sept 2024 | 10.90 | 11.05 | 10.56 | 10.74 | 10.74 | 2,013,400 |
| 27 sept 2024 | 11.22 | 11.23 | 10.91 | 10.92 | 10.92 | 1,368,900 |
| 26 sept 2024 | 11.15 | 11.44 | 11.10 | 11.11 | 11.11 | 1,135,300 |
| 25 sept 2024 | 11.34 | 11.36 | 11.03 | 11.08 | 11.08 | 1,186,700 |
| 24 sept 2024 | 11.64 | 11.69 | 11.34 | 11.37 | 11.37 | 1,233,600 |
| 23 sept 2024 | 12.01 | 12.01 | 11.63 | 11.64 | 11.64 | 1,349,900 |
| 20 sept 2024 | 12.14 | 12.15 | 11.94 | 12.02 | 12.02 | 1,577,600 |
| 19 sept 2024 | 12.45 | 12.46 | 12.15 | 12.22 | 12.22 | 1,092,300 |
| 18 sept 2024 | 12.29 | 12.49 | 12.08 | 12.20 | 12.20 | 1,080,400 |
| 17 sept 2024 | 12.29 | 12.53 | 12.25 | 12.40 | 12.40 | 1,350,800 |
| 16 sept 2024 | 11.77 | 12.31 | 11.73 | 12.19 | 12.19 | 1,481,600 |
| 13 sept 2024 | 11.64 | 11.93 | 11.57 | 11.75 | 11.75 | 1,249,600 |
| 12 sept 2024 | 11.29 | 11.53 | 11.15 | 11.52 | 11.52 | 1,113,300 |
| 11 sept 2024 | 11.55 | 11.55 | 11.15 | 11.25 | 11.25 | 1,375,100 |
| 10 sept 2024 | 11.45 | 11.65 | 11.38 | 11.58 | 11.58 | 1,032,800 |
| 09 sept 2024 | 11.53 | 11.66 | 11.34 | 11.47 | 11.47 | 1,061,800 |
| 06 sept 2024 | 11.46 | 11.63 | 11.32 | 11.53 | 11.53 | 1,090,200 |
| 05 sept 2024 | 11.65 | 11.65 | 11.34 | 11.52 | 11.52 | 1,178,600 |
| 04 sept 2024 | 11.30 | 11.63 | 11.14 | 11.56 | 11.56 | 1,289,700 |
| 03 sept 2024 | 11.10 | 11.51 | 11.10 | 11.34 | 11.34 | 1,481,300 |
| 30 ago 2024 | 11.12 | 11.31 | 11.01 | 11.27 | 11.27 | 1,565,500 |
| 29 ago 2024 | 10.95 | 11.13 | 10.86 | 11.06 | 11.06 | 1,523,200 |
| 28 ago 2024 | 10.86 | 10.98 | 10.67 | 10.86 | 10.86 | 1,205,900 |
| 27 ago 2024 | 10.98 | 11.02 | 10.76 | 10.97 | 10.97 | 1,060,200 |
| 26 ago 2024 | 10.76 | 11.18 | 10.74 | 11.08 | 11.08 | 1,356,500 |
| 23 ago 2024 | 10.83 | 10.90 | 10.64 | 10.69 | 10.69 | 895,900 |
| 22 ago 2024 | 10.88 | 10.88 | 10.68 | 10.73 | 10.73 | 799,200 |
| 21 ago 2024 | 10.79 | 11.03 | 10.75 | 10.89 | 10.89 | 1,022,200 |
| 20 ago 2024 | 11.06 | 11.06 | 10.76 | 10.76 | 10.76 | 1,136,400 |
| 19 ago 2024 | 11.10 | 11.24 | 10.99 | 11.06 | 11.06 | 1,770,900 |
| 16 ago 2024 | 10.87 | 11.11 | 10.82 | 11.09 | 11.09 | 1,355,300 |
| 15 ago 2024 | 10.45 | 11.10 | 10.44 | 10.93 | 10.93 | 1,786,900 |
| 14 ago 2024 | 10.30 | 10.42 | 10.05 | 10.32 | 10.32 | 1,561,400 |
| 13 ago 2024 | 10.33 | 10.62 | 10.11 | 10.23 | 10.23 | 1,989,100 |
| 12 ago 2024 | 10.55 | 10.65 | 10.21 | 10.25 | 10.25 | 1,724,200 |
| 09 ago 2024 | 10.22 | 10.59 | 10.09 | 10.58 | 10.58 | 1,988,100 |
| 08 ago 2024 | 9.57 | 10.77 | 9.46 | 10.44 | 10.44 | 3,808,100 |
| 07 ago 2024 | 9.64 | 9.77 | 9.18 | 9.20 | 9.20 | 3,005,800 |
| 06 ago 2024 | 9.74 | 9.90 | 9.58 | 9.62 | 9.62 | 1,515,900 |
| 05 ago 2024 | 9.51 | 9.93 | 9.51 | 9.70 | 9.70 | 2,047,400 |
| 02 ago 2024 | 10.19 | 10.24 | 9.90 | 10.10 | 10.10 | 2,234,800 |
| 01 ago 2024 | 10.75 | 10.80 | 10.33 | 10.43 | 10.43 | 1,518,400 |
| 31 jul 2024 | 10.79 | 10.89 | 10.58 | 10.63 | 10.63 | 1,327,900 |
| 30 jul 2024 | 10.54 | 10.78 | 10.32 | 10.76 | 10.76 | 1,880,900 |
| 29 jul 2024 | 10.75 | 10.78 | 10.39 | 10.58 | 10.58 | 1,928,600 |
| 26 jul 2024 | 10.98 | 11.05 | 10.76 | 10.87 | 10.87 | 1,420,400 |
| 25 jul 2024 | 10.55 | 10.92 | 10.51 | 10.84 | 10.84 | 1,728,800 |
| 24 jul 2024 | 10.82 | 10.82 | 10.51 | 10.56 | 10.56 | 1,759,100 |
| 24 jul 2024 | 0.035 Dividendo | |||||
| 23 jul 2024 | 11.25 | 11.30 | 10.75 | 10.97 | 10.94 | 2,130,500 |
| 22 jul 2024 | 11.19 | 11.26 | 10.64 | 10.71 | 10.68 | 2,103,500 |
| 19 jul 2024 | 11.26 | 11.37 | 11.10 | 11.19 | 11.15 | 1,133,400 |
| 18 jul 2024 | 11.35 | 11.48 | 11.22 | 11.26 | 11.22 | 1,265,600 |
| 17 jul 2024 | 10.96 | 11.57 | 10.93 | 11.47 | 11.43 | 2,368,900 |
| 16 jul 2024 | 10.75 | 11.08 | 10.71 | 11.04 | 11.00 | 1,509,200 |
| 15 jul 2024 | 10.98 | 11.17 | 10.65 | 10.66 | 10.63 | 2,529,700 |
| 12 jul 2024 | 10.31 | 10.96 | 10.31 | 10.93 | 10.90 | 4,530,200 |
| 11 jul 2024 | 9.85 | 10.28 | 9.85 | 10.26 | 10.23 | 2,222,200 |
| 10 jul 2024 | 9.80 | 9.87 | 9.70 | 9.77 | 9.74 | 1,708,100 |
| 09 jul 2024 | 10.05 | 10.10 | 9.73 | 9.74 | 9.71 | 1,913,800 |
| 08 jul 2024 | 10.23 | 10.30 | 10.01 | 10.04 | 10.01 | 1,449,100 |
| 05 jul 2024 | 10.05 | 10.24 | 9.98 | 10.22 | 10.19 | 1,728,300 |
| 03 jul 2024 | 9.94 | 10.17 | 9.85 | 10.10 | 10.07 | 1,081,100 |
| 02 jul 2024 | 10.20 | 10.20 | 9.76 | 9.80 | 9.77 | 3,619,600 |
| 01 jul 2024 | 10.74 | 10.75 | 10.06 | 10.21 | 10.18 | 3,094,600 |
| 28 jun 2024 | 10.62 | 10.81 | 10.47 | 10.76 | 10.73 | 4,298,000 |
| 27 jun 2024 | 10.91 | 10.91 | 10.61 | 10.62 | 10.59 | 1,875,700 |
| 26 jun 2024 | 11.00 | 11.15 | 10.86 | 10.89 | 10.86 | 1,958,600 |
| 25 jun 2024 | 11.15 | 11.15 | 10.89 | 11.11 | 11.07 | 1,627,200 |
| 24 jun 2024 | 11.22 | 11.26 | 11.02 | 11.13 | 11.09 | 1,728,100 |
| 21 jun 2024 | 11.32 | 11.37 | 11.07 | 11.27 | 11.23 | 1,766,900 |
| 20 jun 2024 | 11.52 | 11.56 | 11.21 | 11.34 | 11.30 | 1,831,400 |
| 18 jun 2024 | 11.79 | 11.84 | 11.41 | 11.57 | 11.53 | 1,631,900 |
| 17 jun 2024 | 11.55 | 12.01 | 11.53 | 11.84 | 11.80 | 1,483,500 |
| 14 jun 2024 | 11.98 | 12.02 | 11.62 | 11.63 | 11.59 | 1,838,500 |
| 13 jun 2024 | 12.01 | 12.14 | 11.87 | 12.06 | 12.02 | 2,195,000 |
| 12 jun 2024 | 11.61 | 12.14 | 11.52 | 12.07 | 12.03 | 3,831,100 |
| 11 jun 2024 | 11.37 | 11.75 | 11.14 | 11.50 | 11.46 | 3,853,100 |
| 10 jun 2024 | 11.24 | 11.37 | 10.91 | 11.32 | 11.28 | 4,135,200 |
| 07 jun 2024 | 10.65 | 11.06 | 10.60 | 10.63 | 10.60 | 2,126,500 |
| 06 jun 2024 | 10.32 | 10.81 | 10.29 | 10.72 | 10.69 | 2,276,800 |
| 05 jun 2024 | 10.25 | 10.37 | 10.07 | 10.31 | 10.28 | 2,270,900 |
| 04 jun 2024 | 10.63 | 10.67 | 10.24 | 10.25 | 10.22 | 2,501,800 |
| 03 jun 2024 | 11.07 | 11.51 | 10.61 | 10.63 | 10.60 | 3,680,500 |
| 31 may 2024 | 10.23 | 10.48 | 10.18 | 10.46 | 10.43 | 2,345,700 |
| 30 may 2024 | 10.10 | 10.20 | 9.98 | 10.16 | 10.13 | 2,345,400 |
| 29 may 2024 | 10.68 | 10.68 | 10.11 | 10.12 | 10.09 | 3,438,500 |
| 28 may 2024 | 11.21 | 11.21 | 10.75 | 10.76 | 10.73 | 2,597,000 |
| 24 may 2024 | 11.31 | 11.35 | 11.13 | 11.15 | 11.11 | 1,497,200 |
| 23 may 2024 | 11.70 | 11.74 | 11.22 | 11.31 | 11.27 | 2,298,100 |
| 22 may 2024 | 11.69 | 11.79 | 11.60 | 11.70 | 11.66 | 1,144,200 |
| *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.