U.S. markets open in 5 hours 6 minutes
F S&P 500
5,315.00 -5.25 (-0.10%) F Dow Jones
39,972.00 -38.00 (-0.09%) F Nasdaq
18,628.00 -22.00 (-0.12%) E-mini Russell 2000 Index Futur
2,102.20 -2.70 (-0.13%) Petróleo
79.40 +0.17 (+0.21%) Oro
2,386.50 +1.00 (+0.04%)
Kinetics Internet Adv C (KINCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 15 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 14 may 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 13 may 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 10 may 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 09 may 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 08 may 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 07 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 may 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 03 may 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 02 may 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 01 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 30 abr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 29 abr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 abr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 25 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 24 abr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 23 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 22 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 19 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 18 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 17 abr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 16 abr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 15 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 12 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 11 abr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 10 abr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 09 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 08 abr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 05 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 04 abr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 03 abr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 02 abr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 01 abr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 28 mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 27 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 26 mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 25 mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 22 mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 21 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 20 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 19 mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 18 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 15 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 14 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 13 mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 12 mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 11 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 08 mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 07 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 06 mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 05 mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 04 mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 01 mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 29 feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 28 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 27 feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 26 feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 23 feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 22 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 21 feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 20 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 16 feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 15 feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 14 feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 13 feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 12 feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 09 feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 08 feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 07 feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 06 feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 05 feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 02 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 01 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 31 ene 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 30 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 29 ene 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 26 ene 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 25 ene 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 24 ene 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 23 ene 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 22 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 19 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 18 ene 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 17 ene 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 16 ene 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 12 ene 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 11 ene 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 10 ene 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 09 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 08 ene 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 05 ene 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 04 ene 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 03 ene 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 02 ene 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 29 dic 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 28 dic 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 28 dic 2023 | 0 Dividendo | |||||
| 28 dic 2023 | 0.441 Ganancias de capital | |||||
| 27 dic 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 44.62 | - |
| *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.