U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
20,002.00 +29.75 (+0.15%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,329.00 -1.80 (-0.08%)
Kaltura, Inc. (KLTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 52,235 |
| 24 jun 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 127,500 |
| 21 jun 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 451,400 |
| 20 jun 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 129,700 |
| 18 jun 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 188,500 |
| 17 jun 2024 | 1.2000 | 1.3400 | 1.1890 | 1.3000 | 1.3000 | 343,100 |
| 14 jun 2024 | 1.1600 | 1.2600 | 1.1100 | 1.2200 | 1.2200 | 405,400 |
| 13 jun 2024 | 1.1800 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 120,800 |
| 12 jun 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 208,300 |
| 11 jun 2024 | 0.9800 | 1.1950 | 0.9430 | 1.1400 | 1.1400 | 463,700 |
| 10 jun 2024 | 0.8240 | 0.9960 | 0.8200 | 0.9890 | 0.9890 | 148,100 |
| 07 jun 2024 | 0.8450 | 0.8720 | 0.8080 | 0.8140 | 0.8140 | 90,200 |
| 06 jun 2024 | 0.9700 | 1.0000 | 0.7640 | 0.8450 | 0.8450 | 273,000 |
| 05 jun 2024 | 1.0000 | 1.0000 | 0.8860 | 1.0000 | 1.0000 | 229,800 |
| 04 jun 2024 | 1.0200 | 1.0800 | 0.9950 | 0.9950 | 0.9950 | 127,900 |
| 03 jun 2024 | 1.0200 | 1.0610 | 1.0200 | 1.0200 | 1.0200 | 122,600 |
| 31 may 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 254,200 |
| 30 may 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 84,600 |
| 29 may 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 62,700 |
| 28 may 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 79,800 |
| 24 may 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 94,600 |
| 23 may 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 82,500 |
| 22 may 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 39,800 |
| 21 may 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 30,000 |
| 20 may 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1950 | 1.1950 | 196,600 |
| 17 may 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 74,900 |
| 16 may 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 60,200 |
| 15 may 2024 | 1.2500 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 120,800 |
| 14 may 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 51,600 |
| 13 may 2024 | 1.1900 | 1.2150 | 1.1800 | 1.2000 | 1.2000 | 56,200 |
| 10 may 2024 | 1.2200 | 1.2540 | 1.1800 | 1.2000 | 1.2000 | 70,400 |
| 09 may 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 74,900 |
| 08 may 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 37,400 |
| 07 may 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 148,100 |
| 06 may 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 67,100 |
| 03 may 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 51,500 |
| 02 may 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 114,600 |
| 01 may 2024 | 1.2600 | 1.2600 | 1.2340 | 1.2400 | 1.2400 | 51,100 |
| 30 abr 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 70,700 |
| 29 abr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 42,200 |
| 26 abr 2024 | 1.2000 | 1.2900 | 1.1950 | 1.2500 | 1.2500 | 31,800 |
| 25 abr 2024 | 1.2200 | 1.2400 | 1.1950 | 1.2000 | 1.2000 | 80,100 |
| 24 abr 2024 | 1.2300 | 1.2700 | 1.2090 | 1.2600 | 1.2600 | 111,800 |
| 23 abr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 96,500 |
| 22 abr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 72,700 |
| 19 abr 2024 | 1.1800 | 1.2170 | 1.1500 | 1.2000 | 1.2000 | 49,000 |
| 18 abr 2024 | 1.1600 | 1.2050 | 1.1400 | 1.1600 | 1.1600 | 127,700 |
| 17 abr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 49,400 |
| 16 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 21,800 |
| 15 abr 2024 | 1.2900 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 159,100 |
| 12 abr 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 77,000 |
| 11 abr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 130,500 |
| 10 abr 2024 | 1.3300 | 1.3500 | 1.2650 | 1.3200 | 1.3200 | 132,400 |
| 09 abr 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 263,800 |
| 08 abr 2024 | 1.3600 | 1.3900 | 1.3240 | 1.3800 | 1.3800 | 70,900 |
| 05 abr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 56,800 |
| 04 abr 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 87,900 |
| 03 abr 2024 | 1.3300 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 108,400 |
| 02 abr 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 221,500 |
| 01 abr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 138,800 |
| 28 mar 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 40,400 |
| 27 mar 2024 | 1.3600 | 1.3750 | 1.3100 | 1.3500 | 1.3500 | 76,800 |
| 26 mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 80,500 |
| 25 mar 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 46,000 |
| 22 mar 2024 | 1.3500 | 1.3770 | 1.3300 | 1.3300 | 1.3300 | 86,600 |
| 21 mar 2024 | 1.3400 | 1.3900 | 1.3170 | 1.3500 | 1.3500 | 141,900 |
| 20 mar 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 82,100 |
| 19 mar 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 67,800 |
| 18 mar 2024 | 1.3100 | 1.3450 | 1.2900 | 1.3000 | 1.3000 | 124,800 |
| 15 mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 479,300 |
| 14 mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 73,200 |
| 13 mar 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 88,900 |
| 12 mar 2024 | 1.3300 | 1.3390 | 1.2900 | 1.3000 | 1.3000 | 103,400 |
| 11 mar 2024 | 1.3000 | 1.3490 | 1.2700 | 1.3400 | 1.3400 | 72,200 |
| 08 mar 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 90,000 |
| 07 mar 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 59,300 |
| 06 mar 2024 | 1.2800 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 420,800 |
| 05 mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 112,100 |
| 04 mar 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 383,600 |
| 01 mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 70,000 |
| 29 feb 2024 | 1.4300 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 129,700 |
| 28 feb 2024 | 1.4100 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 85,300 |
| 27 feb 2024 | 1.4100 | 1.4550 | 1.3800 | 1.4000 | 1.4000 | 103,500 |
| 26 feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 403,100 |
| 23 feb 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 118,300 |
| 22 feb 2024 | 1.4700 | 1.5570 | 1.4500 | 1.4600 | 1.4600 | 88,600 |
| 21 feb 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 126,700 |
| 20 feb 2024 | 1.6000 | 1.6070 | 1.4500 | 1.4700 | 1.4700 | 242,100 |
| 16 feb 2024 | 1.6300 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 68,700 |
| 15 feb 2024 | 1.5600 | 1.6650 | 1.5200 | 1.6200 | 1.6200 | 157,300 |
| 14 feb 2024 | 1.4400 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 120,400 |
| 13 feb 2024 | 1.5400 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 149,400 |
| 12 feb 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 105,500 |
| 09 feb 2024 | 1.6300 | 1.7100 | 1.5650 | 1.5800 | 1.5800 | 97,600 |
| 08 feb 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 64,400 |
| 07 feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 95,000 |
| 06 feb 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 51,000 |
| 05 feb 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 91,700 |
| 02 feb 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 41,000 |
| 01 feb 2024 | 1.7100 | 1.7100 | 1.6650 | 1.6900 | 1.6900 | 80,000 |
| *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.