U.S. markets open in 6 hours 20 minutes
F S&P 500
5,520.00 +3.00 (+0.05%) F Dow Jones
39,886.00 +42.00 (+0.11%) F Nasdaq
19,781.25 +30.50 (+0.15%) E-mini Russell 2000 Index Futur
2,056.60 +3.80 (+0.19%) Petróleo
81.58 -0.05 (-0.06%) Oro
2,338.10 -6.30 (-0.27%)
Freshworks Inc. (FRSH)
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:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 12.41 | 12.55 | 12.28 | 12.35 | 12.35 | 1,673,000 |
| 21 jun 2024 | 12.22 | 12.53 | 12.12 | 12.51 | 12.51 | 4,623,200 |
| 20 jun 2024 | 12.04 | 12.19 | 11.90 | 12.18 | 12.18 | 2,034,600 |
| 18 jun 2024 | 12.27 | 12.32 | 12.07 | 12.10 | 12.10 | 1,243,200 |
| 17 jun 2024 | 12.28 | 12.41 | 12.19 | 12.32 | 12.32 | 1,759,700 |
| 14 jun 2024 | 12.33 | 12.47 | 12.22 | 12.31 | 12.31 | 1,613,400 |
| 13 jun 2024 | 12.69 | 12.72 | 12.23 | 12.32 | 12.32 | 1,651,300 |
| 12 jun 2024 | 13.08 | 13.29 | 12.60 | 12.65 | 12.65 | 2,531,600 |
| 11 jun 2024 | 12.71 | 12.89 | 12.69 | 12.78 | 12.78 | 1,321,400 |
| 10 jun 2024 | 12.64 | 12.82 | 12.56 | 12.80 | 12.80 | 1,360,200 |
| 07 jun 2024 | 12.89 | 12.89 | 12.71 | 12.73 | 12.73 | 1,494,300 |
| 06 jun 2024 | 12.86 | 13.13 | 12.86 | 13.03 | 13.03 | 1,723,500 |
| 05 jun 2024 | 12.79 | 12.97 | 12.56 | 12.89 | 12.89 | 1,668,900 |
| 04 jun 2024 | 12.72 | 12.90 | 12.63 | 12.67 | 12.67 | 1,951,300 |
| 03 jun 2024 | 13.11 | 13.18 | 12.66 | 12.74 | 12.74 | 3,647,500 |
| 31 may 2024 | 13.27 | 13.30 | 12.69 | 12.88 | 12.88 | 4,325,100 |
| 30 may 2024 | 13.50 | 13.76 | 13.12 | 13.16 | 13.16 | 3,734,700 |
| 29 may 2024 | 13.18 | 13.83 | 13.17 | 13.65 | 13.65 | 2,310,000 |
| 28 may 2024 | 13.34 | 13.94 | 13.16 | 13.37 | 13.37 | 3,234,000 |
| 24 may 2024 | 13.23 | 13.39 | 13.14 | 13.24 | 13.24 | 2,482,300 |
| 23 may 2024 | 13.81 | 13.84 | 13.26 | 13.29 | 13.29 | 2,409,200 |
| 22 may 2024 | 13.78 | 13.99 | 13.64 | 13.75 | 13.75 | 1,767,400 |
| 21 may 2024 | 14.11 | 14.19 | 13.63 | 13.74 | 13.74 | 1,609,200 |
| 20 may 2024 | 13.60 | 14.23 | 13.56 | 14.14 | 14.14 | 3,144,500 |
| 17 may 2024 | 13.81 | 13.85 | 13.56 | 13.64 | 13.64 | 2,587,100 |
| 16 may 2024 | 13.84 | 13.89 | 13.67 | 13.84 | 13.84 | 2,057,100 |
| 15 may 2024 | 13.97 | 14.10 | 13.82 | 13.94 | 13.94 | 2,352,100 |
| 14 may 2024 | 13.93 | 13.99 | 13.72 | 13.75 | 13.75 | 2,010,200 |
| 13 may 2024 | 13.88 | 14.02 | 13.72 | 13.74 | 13.74 | 2,062,900 |
| 10 may 2024 | 13.87 | 13.95 | 13.64 | 13.71 | 13.71 | 3,421,500 |
| 09 may 2024 | 13.87 | 14.11 | 13.78 | 13.83 | 13.83 | 2,583,500 |
| 08 may 2024 | 14.02 | 14.11 | 13.78 | 13.82 | 13.82 | 2,337,200 |
| 07 may 2024 | 14.12 | 14.58 | 14.07 | 14.26 | 14.26 | 3,731,900 |
| 06 may 2024 | 14.09 | 14.39 | 14.02 | 14.13 | 14.13 | 4,229,000 |
| 03 may 2024 | 14.93 | 14.95 | 13.82 | 14.03 | 14.03 | 6,974,900 |
| 02 may 2024 | 13.40 | 14.77 | 13.01 | 14.67 | 14.67 | 22,956,300 |
| 01 may 2024 | 17.90 | 18.78 | 17.86 | 18.25 | 18.25 | 3,567,700 |
| 30 abr 2024 | 18.16 | 18.38 | 17.84 | 17.85 | 17.85 | 2,290,400 |
| 29 abr 2024 | 18.53 | 18.74 | 18.28 | 18.42 | 18.42 | 2,421,900 |
| 26 abr 2024 | 18.74 | 18.74 | 18.26 | 18.44 | 18.44 | 2,779,500 |
| 25 abr 2024 | 18.01 | 18.61 | 18.01 | 18.56 | 18.56 | 1,561,500 |
| 24 abr 2024 | 18.31 | 18.58 | 18.13 | 18.52 | 18.52 | 2,332,900 |
| 23 abr 2024 | 18.09 | 18.67 | 18.01 | 18.35 | 18.35 | 1,534,400 |
| 22 abr 2024 | 17.73 | 18.19 | 17.59 | 18.16 | 18.16 | 2,019,200 |
| 19 abr 2024 | 17.67 | 18.08 | 17.45 | 17.59 | 17.59 | 3,973,400 |
| 18 abr 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 17.65 | 2,359,300 |
| 17 abr 2024 | 17.36 | 17.92 | 17.33 | 17.69 | 17.69 | 2,187,500 |
| 16 abr 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 17.30 | 1,560,300 |
| 15 abr 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 17.10 | 1,839,800 |
| 12 abr 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 17.96 | 1,934,000 |
| 11 abr 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 18.28 | 2,188,500 |
| 10 abr 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 17.96 | 1,867,000 |
| 09 abr 2024 | 18.77 | 18.92 | 18.56 | 18.76 | 18.76 | 1,816,700 |
| 08 abr 2024 | 18.32 | 18.69 | 18.21 | 18.64 | 18.64 | 2,392,100 |
| 05 abr 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 18.17 | 1,698,000 |
| 04 abr 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 18.01 | 3,715,900 |
| 03 abr 2024 | 17.55 | 17.92 | 17.53 | 17.66 | 17.66 | 1,367,300 |
| 02 abr 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 17.79 | 2,075,200 |
| 01 abr 2024 | 18.20 | 18.70 | 18.17 | 18.25 | 18.25 | 3,395,700 |
| 28 mar 2024 | 18.06 | 18.41 | 17.99 | 18.21 | 18.21 | 1,887,900 |
| 27 mar 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 18.09 | 1,623,300 |
| 26 mar 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 17.92 | 1,879,600 |
| 25 mar 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 18.23 | 1,255,500 |
| 22 mar 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 18.29 | 1,604,700 |
| 21 mar 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 18.50 | 2,070,000 |
| 20 mar 2024 | 18.34 | 18.71 | 18.17 | 18.59 | 18.59 | 2,391,900 |
| 19 mar 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 18.35 | 4,093,200 |
| 18 mar 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 17.97 | 3,183,300 |
| 15 mar 2024 | 17.83 | 17.99 | 17.70 | 17.77 | 17.77 | 3,050,100 |
| 14 mar 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 18.03 | 3,337,800 |
| 13 mar 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 18.74 | 1,678,300 |
| 12 mar 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 18.66 | 1,542,000 |
| 11 mar 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 19.09 | 3,129,000 |
| 08 mar 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 18.63 | 2,082,300 |
| 07 mar 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 18.55 | 2,981,200 |
| 06 mar 2024 | 18.64 | 18.85 | 18.31 | 18.64 | 18.64 | 2,751,600 |
| 05 mar 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 18.37 | 3,975,900 |
| 04 mar 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 19.72 | 1,634,500 |
| 01 mar 2024 | 20.41 | 20.44 | 19.95 | 20.26 | 20.26 | 2,423,900 |
| 29 feb 2024 | 20.54 | 20.60 | 19.91 | 20.44 | 20.44 | 3,147,800 |
| 28 feb 2024 | 20.63 | 20.63 | 19.53 | 20.11 | 20.11 | 4,140,200 |
| 27 feb 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 20.88 | 2,786,100 |
| 26 feb 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 20.43 | 2,482,500 |
| 23 feb 2024 | 20.14 | 20.37 | 20.08 | 20.25 | 20.25 | 1,461,900 |
| 22 feb 2024 | 20.58 | 20.80 | 19.97 | 20.14 | 20.14 | 2,078,600 |
| 21 feb 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 20.33 | 1,983,800 |
| 20 feb 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 20.95 | 2,221,500 |
| 16 feb 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 20.69 | 2,186,700 |
| 15 feb 2024 | 21.61 | 21.61 | 20.58 | 20.71 | 20.71 | 2,651,600 |
| 14 feb 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 21.27 | 1,737,800 |
| 13 feb 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 20.74 | 2,772,000 |
| 12 feb 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 21.58 | 3,359,200 |
| 09 feb 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 21.71 | 2,711,300 |
| 08 feb 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 21.36 | 3,218,600 |
| 07 feb 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 21.15 | 9,091,600 |
| 06 feb 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 21.82 | 3,774,700 |
| 05 feb 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 21.66 | 2,323,800 |
| 02 feb 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 22.33 | 3,318,000 |
| 01 feb 2024 | 22.49 | 22.95 | 22.32 | 22.76 | 22.76 | 2,531,100 |
| 31 ene 2024 | 23.00 | 23.00 | 22.15 | 22.20 | 22.20 | 2,534,100 |
| *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.