U.S. markets open in 7 hours 4 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,539.25 +101.00 (+0.58%) E-mini Russell 2000 Index Futur
2,008.00 +18.30 (+0.92%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,325.40 +14.40 (+0.62%)
Kirkland's, Inc. (KIRK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 57,000 |
| 30 abr 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 109,900 |
| 29 abr 2024 | 1.9400 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 87,500 |
| 26 abr 2024 | 1.9800 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 253,200 |
| 25 abr 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 286,100 |
| 24 abr 2024 | 2.2200 | 2.2900 | 1.9700 | 1.9800 | 1.9800 | 168,500 |
| 23 abr 2024 | 1.8900 | 2.4600 | 1.8900 | 2.2700 | 2.2700 | 424,300 |
| 22 abr 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 41,000 |
| 19 abr 2024 | 1.9700 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 149,600 |
| 18 abr 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 81,800 |
| 17 abr 2024 | 2.1000 | 2.1100 | 1.8300 | 1.9600 | 1.9600 | 142,600 |
| 16 abr 2024 | 2.1600 | 2.1900 | 2.0200 | 2.0500 | 2.0500 | 84,300 |
| 15 abr 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1700 | 2.1700 | 86,200 |
| 12 abr 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 113,900 |
| 11 abr 2024 | 2.3600 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 135,100 |
| 10 abr 2024 | 2.2800 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
| 09 abr 2024 | 2.2700 | 2.4100 | 2.2700 | 2.3400 | 2.3400 | 129,100 |
| 08 abr 2024 | 2.3000 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 124,300 |
| 05 abr 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 72,900 |
| 04 abr 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 37,600 |
| 03 abr 2024 | 2.3700 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 91,700 |
| 02 abr 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 116,300 |
| 01 abr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 116,300 |
| 28 mar 2024 | 2.3900 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 126,700 |
| 27 mar 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 112,500 |
| 26 mar 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 203,900 |
| 25 mar 2024 | 2.6200 | 2.6300 | 2.3000 | 2.3300 | 2.3300 | 351,800 |
| 22 mar 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 394,400 |
| 21 mar 2024 | 2.9000 | 3.0000 | 2.5000 | 2.5700 | 2.5700 | 806,800 |
| 20 mar 2024 | 2.4200 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 107,800 |
| 19 mar 2024 | 2.4800 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 80,800 |
| 18 mar 2024 | 2.4200 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 137,900 |
| 15 mar 2024 | 2.6000 | 2.6600 | 2.4500 | 2.4600 | 2.4600 | 310,200 |
| 14 mar 2024 | 2.5900 | 2.6800 | 2.5100 | 2.5400 | 2.5400 | 120,500 |
| 13 mar 2024 | 2.5900 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 104,600 |
| 12 mar 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 106,900 |
| 11 mar 2024 | 2.7000 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 63,400 |
| 08 mar 2024 | 2.7000 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 77,800 |
| 07 mar 2024 | 2.6400 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 90,300 |
| 06 mar 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 55,700 |
| 05 mar 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 58,900 |
| 04 mar 2024 | 2.6700 | 2.7800 | 2.6100 | 2.6400 | 2.6400 | 127,100 |
| 01 mar 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 45,600 |
| 29 feb 2024 | 2.8600 | 2.8700 | 2.6000 | 2.6700 | 2.6700 | 196,500 |
| 28 feb 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 117,800 |
| 27 feb 2024 | 2.6200 | 2.8300 | 2.6200 | 2.8100 | 2.8100 | 65,900 |
| 26 feb 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 40,800 |
| 23 feb 2024 | 2.5400 | 2.6500 | 2.3800 | 2.6100 | 2.6100 | 255,100 |
| 22 feb 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 100,200 |
| 21 feb 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 178,500 |
| 20 feb 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 99,900 |
| 16 feb 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 164,900 |
| 15 feb 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 60,100 |
| 14 feb 2024 | 2.9300 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 107,500 |
| 13 feb 2024 | 2.9100 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 70,400 |
| 12 feb 2024 | 2.8200 | 3.0500 | 2.8200 | 2.9800 | 2.9800 | 308,700 |
| 09 feb 2024 | 2.8400 | 2.9100 | 2.7400 | 2.8300 | 2.8300 | 45,900 |
| 08 feb 2024 | 2.8900 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 119,200 |
| 07 feb 2024 | 3.0700 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 155,000 |
| 06 feb 2024 | 2.9800 | 3.1500 | 2.9500 | 3.0700 | 3.0700 | 70,500 |
| 05 feb 2024 | 3.0500 | 3.1000 | 2.8800 | 3.0100 | 3.0100 | 216,700 |
| 02 feb 2024 | 3.1500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 118,000 |
| 01 feb 2024 | 3.2600 | 3.2600 | 3.0200 | 3.1000 | 3.1000 | 92,100 |
| 31 ene 2024 | 3.1100 | 3.3000 | 3.0300 | 3.3000 | 3.3000 | 288,500 |
| 30 ene 2024 | 3.0100 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 156,200 |
| 29 ene 2024 | 2.9700 | 3.0800 | 2.9400 | 3.0600 | 3.0600 | 97,800 |
| 26 ene 2024 | 3.0000 | 3.1500 | 2.9600 | 3.0200 | 3.0200 | 206,500 |
| 25 ene 2024 | 3.0200 | 3.0500 | 2.9100 | 2.9800 | 2.9800 | 49,000 |
| 24 ene 2024 | 3.1000 | 3.1100 | 2.9100 | 3.0000 | 3.0000 | 41,600 |
| 23 ene 2024 | 3.0000 | 3.1800 | 2.8900 | 3.0900 | 3.0900 | 119,000 |
| 22 ene 2024 | 3.0800 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 193,200 |
| 19 ene 2024 | 2.8000 | 3.0800 | 2.7600 | 3.0300 | 3.0300 | 393,500 |
| 18 ene 2024 | 2.5600 | 2.6200 | 2.4400 | 2.5200 | 2.5200 | 53,900 |
| 17 ene 2024 | 2.5100 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 36,800 |
| 16 ene 2024 | 2.7600 | 2.7800 | 2.5000 | 2.5600 | 2.5600 | 317,200 |
| 12 ene 2024 | 2.9000 | 2.9300 | 2.7100 | 2.7600 | 2.7600 | 218,700 |
| 11 ene 2024 | 2.8000 | 2.8800 | 2.6600 | 2.8700 | 2.8700 | 119,100 |
| 10 ene 2024 | 2.9500 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 75,900 |
| 09 ene 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 55,400 |
| 08 ene 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 94,600 |
| 05 ene 2024 | 3.0200 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 208,200 |
| 04 ene 2024 | 3.0100 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 109,000 |
| 03 ene 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0300 | 3.0300 | 99,400 |
| 02 ene 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 89,500 |
| 29 dic 2023 | 3.1300 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 78,200 |
| 28 dic 2023 | 2.9200 | 3.1400 | 2.9200 | 3.1200 | 3.1200 | 156,400 |
| 27 dic 2023 | 3.1400 | 3.2600 | 2.9000 | 2.9000 | 2.9000 | 213,600 |
| 26 dic 2023 | 3.2600 | 3.3700 | 3.1200 | 3.1300 | 3.1300 | 131,900 |
| 22 dic 2023 | 3.3700 | 3.4300 | 3.2300 | 3.3000 | 3.3000 | 105,700 |
| 21 dic 2023 | 3.3400 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 68,000 |
| 20 dic 2023 | 3.4000 | 3.5000 | 3.2200 | 3.2400 | 3.2400 | 118,200 |
| 19 dic 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4000 | 3.4000 | 252,600 |
| 18 dic 2023 | 3.2900 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 94,200 |
| 15 dic 2023 | 3.1900 | 3.3000 | 3.1500 | 3.2500 | 3.2500 | 111,000 |
| 14 dic 2023 | 3.2000 | 3.4300 | 3.1100 | 3.2400 | 3.2400 | 394,400 |
| 13 dic 2023 | 3.1300 | 3.2000 | 2.9700 | 3.1700 | 3.1700 | 129,700 |
| 12 dic 2023 | 3.0200 | 3.1800 | 3.0000 | 3.1500 | 3.1500 | 234,500 |
| 11 dic 2023 | 2.8900 | 3.1800 | 2.8000 | 3.0100 | 3.0100 | 289,700 |
| 08 dic 2023 | 2.6200 | 2.8900 | 2.6100 | 2.8100 | 2.8100 | 188,800 |
| 07 dic 2023 | 2.8500 | 2.9500 | 2.5700 | 2.6200 | 2.6200 | 211,100 |
| *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.