U.S. markets open in 2 hours 44 minutes
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,690.00 +308.00 (+0.80%) F Nasdaq
17,764.50 +114.75 (+0.65%) E-mini Russell 2000 Index Futur
2,024.90 -2.30 (-0.11%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,308.40 -1.20 (-0.05%)
Kelly Services, Inc. (KELYB)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 01 may 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 30 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 29 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 25 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 24 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 23 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 22 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 19 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 18 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 17 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 15 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 11 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 100 |
| 10 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 200 |
| 09 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 08 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 05 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 04 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 03 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 02 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 01 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 200 |
| 28 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 mar 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 700 |
| 26 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 25 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 22 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 21 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 20 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 19 mar 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 200 |
| 18 mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 300 |
| 15 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| 12 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 11 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 08 mar 2024 | 24.99 | 25.00 | 24.51 | 24.51 | 24.51 | 1,800 |
| 07 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 06 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 05 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 400 |
| 01 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 27 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
| 26 feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 200 |
| 26 feb 2024 | 0.075 Dividendo | |||||
| 23 feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | 100 |
| 22 feb 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 23.83 | 400 |
| 21 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | - |
| 20 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | 100 |
| 16 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | - |
| 15 feb 2024 | 22.25 | 22.68 | 22.23 | 22.65 | 22.58 | 1,100 |
| 14 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 13 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 12 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 09 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 08 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | 200 |
| 07 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 100 |
| 06 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 05 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 02 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 01 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 31 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 30 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 29 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 26 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 100 |
| 25 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 300 |
| 24 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 23 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 22 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 19 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 18 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 17 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 300 |
| 16 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - |
| 12 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 500 |
| 11 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | - |
| 10 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | - |
| 09 ene 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 19.88 | 400 |
| 08 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 05 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 04 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 03 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 02 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | 200 |
| 29 dic 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 28 dic 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 27 dic 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 26 dic 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 22 dic 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | 200 |
| 21 dic 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.08 | 100 |
| 20 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 19 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 18 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 15 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | 100 |
| 14 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 13 dic 2023 | 21.00 | 21.00 | 20.90 | 20.90 | 20.83 | 500 |
| 12 dic 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 11 dic 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| *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.