KLX Energy Services Holdings, Inc. (KLXE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 6.09 | 6.10 | 5.86 | 6.05 | 6.05 | 34,258 |
| 08 may 2024 | 6.44 | 6.62 | 5.30 | 6.06 | 6.06 | 621,900 |
| 07 may 2024 | 6.73 | 6.90 | 6.62 | 6.63 | 6.63 | 131,900 |
| 06 may 2024 | 6.85 | 6.96 | 6.65 | 6.71 | 6.71 | 119,900 |
| 03 may 2024 | 6.65 | 6.90 | 6.53 | 6.77 | 6.77 | 133,600 |
| 02 may 2024 | 6.31 | 6.67 | 6.25 | 6.57 | 6.57 | 149,800 |
| 01 may 2024 | 6.63 | 6.77 | 6.25 | 6.29 | 6.29 | 242,200 |
| 30 abr 2024 | 7.03 | 7.11 | 6.56 | 6.63 | 6.63 | 452,800 |
| 29 abr 2024 | 6.93 | 7.10 | 6.93 | 7.09 | 7.09 | 120,500 |
| 26 abr 2024 | 7.11 | 7.24 | 6.95 | 7.02 | 7.02 | 70,900 |
| 25 abr 2024 | 7.08 | 7.16 | 6.86 | 7.10 | 7.10 | 205,800 |
| 24 abr 2024 | 7.42 | 7.56 | 7.04 | 7.13 | 7.13 | 140,500 |
| 23 abr 2024 | 7.03 | 7.46 | 6.87 | 7.45 | 7.45 | 145,800 |
| 22 abr 2024 | 7.21 | 7.21 | 6.94 | 7.03 | 7.03 | 144,200 |
| 19 abr 2024 | 6.95 | 7.22 | 6.92 | 7.21 | 7.21 | 184,600 |
| 18 abr 2024 | 6.97 | 7.23 | 6.96 | 7.00 | 7.00 | 122,900 |
| 17 abr 2024 | 7.31 | 7.50 | 6.93 | 7.00 | 7.00 | 245,400 |
| 16 abr 2024 | 7.61 | 7.61 | 7.13 | 7.33 | 7.33 | 328,300 |
| 15 abr 2024 | 7.61 | 7.92 | 7.41 | 7.61 | 7.61 | 386,700 |
| 12 abr 2024 | 7.61 | 8.10 | 7.54 | 7.61 | 7.61 | 197,000 |
| 11 abr 2024 | 7.85 | 7.85 | 7.52 | 7.59 | 7.59 | 136,900 |
| 10 abr 2024 | 7.54 | 7.81 | 7.39 | 7.77 | 7.77 | 189,900 |
| 09 abr 2024 | 7.86 | 7.89 | 7.62 | 7.67 | 7.67 | 193,200 |
| 08 abr 2024 | 7.70 | 8.13 | 7.58 | 7.78 | 7.78 | 232,500 |
| 05 abr 2024 | 7.47 | 7.71 | 7.36 | 7.61 | 7.61 | 141,700 |
| 04 abr 2024 | 7.98 | 7.98 | 7.43 | 7.47 | 7.47 | 228,800 |
| 03 abr 2024 | 7.69 | 8.00 | 7.59 | 7.98 | 7.98 | 150,800 |
| 02 abr 2024 | 7.57 | 7.86 | 7.47 | 7.69 | 7.69 | 174,400 |
| 01 abr 2024 | 7.77 | 7.79 | 7.49 | 7.60 | 7.60 | 338,900 |
| 28 mar 2024 | 7.35 | 7.79 | 7.35 | 7.74 | 7.74 | 409,800 |
| 27 mar 2024 | 7.07 | 7.32 | 7.06 | 7.29 | 7.29 | 208,700 |
| 26 mar 2024 | 7.30 | 7.37 | 7.02 | 7.05 | 7.05 | 222,400 |
| 25 mar 2024 | 7.27 | 7.49 | 7.22 | 7.28 | 7.28 | 126,900 |
| 22 mar 2024 | 7.72 | 7.72 | 7.26 | 7.27 | 7.27 | 225,400 |
| 21 mar 2024 | 7.67 | 7.91 | 7.64 | 7.66 | 7.66 | 292,200 |
| 20 mar 2024 | 7.64 | 7.77 | 7.45 | 7.72 | 7.72 | 164,900 |
| 19 mar 2024 | 7.27 | 7.81 | 7.25 | 7.73 | 7.73 | 288,500 |
| 18 mar 2024 | 7.35 | 7.45 | 7.07 | 7.34 | 7.34 | 166,700 |
| 15 mar 2024 | 6.99 | 7.38 | 6.93 | 7.33 | 7.33 | 421,600 |
| 14 mar 2024 | 7.20 | 7.29 | 6.91 | 7.05 | 7.05 | 273,200 |
| 13 mar 2024 | 7.28 | 7.57 | 7.13 | 7.17 | 7.17 | 188,400 |
| 12 mar 2024 | 7.32 | 7.38 | 7.08 | 7.25 | 7.25 | 320,000 |
| 11 mar 2024 | 7.31 | 7.39 | 7.15 | 7.36 | 7.36 | 267,100 |
| 08 mar 2024 | 7.58 | 7.64 | 7.33 | 7.39 | 7.39 | 245,800 |
| 07 mar 2024 | 7.57 | 8.00 | 7.49 | 7.51 | 7.51 | 312,000 |
| 06 mar 2024 | 7.83 | 8.20 | 7.66 | 7.71 | 7.71 | 248,900 |
| 05 mar 2024 | 7.77 | 7.89 | 7.61 | 7.64 | 7.64 | 232,000 |
| 04 mar 2024 | 8.21 | 8.34 | 7.80 | 7.83 | 7.83 | 398,200 |
| 01 mar 2024 | 8.23 | 8.60 | 8.22 | 8.28 | 8.28 | 110,200 |
| 29 feb 2024 | 8.22 | 8.32 | 8.01 | 8.12 | 8.12 | 194,100 |
| 28 feb 2024 | 8.49 | 8.77 | 8.02 | 8.07 | 8.07 | 163,200 |
| 27 feb 2024 | 8.18 | 8.78 | 8.00 | 8.54 | 8.54 | 203,700 |
| 26 feb 2024 | 8.85 | 8.90 | 7.68 | 8.13 | 8.13 | 754,000 |
| 23 feb 2024 | 8.83 | 9.14 | 8.73 | 9.09 | 9.09 | 73,300 |
| 22 feb 2024 | 9.00 | 9.17 | 8.76 | 8.91 | 8.91 | 89,300 |
| 21 feb 2024 | 9.19 | 9.42 | 8.96 | 9.00 | 9.00 | 96,700 |
| 20 feb 2024 | 9.48 | 9.48 | 9.13 | 9.24 | 9.24 | 56,400 |
| 16 feb 2024 | 9.44 | 9.80 | 9.24 | 9.57 | 9.57 | 70,300 |
| 15 feb 2024 | 8.78 | 9.49 | 8.78 | 9.49 | 9.49 | 108,800 |
| 14 feb 2024 | 8.73 | 8.87 | 8.48 | 8.73 | 8.73 | 104,000 |
| 13 feb 2024 | 9.14 | 9.14 | 8.61 | 8.70 | 8.70 | 134,900 |
| 12 feb 2024 | 9.10 | 9.42 | 9.10 | 9.26 | 9.26 | 92,500 |
| 09 feb 2024 | 9.02 | 9.13 | 8.92 | 9.04 | 9.04 | 126,200 |
| 08 feb 2024 | 8.82 | 9.11 | 8.75 | 8.95 | 8.95 | 93,800 |
| 07 feb 2024 | 9.00 | 9.00 | 8.71 | 8.78 | 8.78 | 99,500 |
| 06 feb 2024 | 8.77 | 9.13 | 8.73 | 8.97 | 8.97 | 133,800 |
| 05 feb 2024 | 9.03 | 9.06 | 8.75 | 8.76 | 8.76 | 219,200 |
| 02 feb 2024 | 9.56 | 9.56 | 9.05 | 9.16 | 9.16 | 159,600 |
| 01 feb 2024 | 9.73 | 9.90 | 9.40 | 9.76 | 9.76 | 120,600 |
| 31 ene 2024 | 10.20 | 10.23 | 9.71 | 9.72 | 9.72 | 76,600 |
| 30 ene 2024 | 10.02 | 10.30 | 9.94 | 10.21 | 10.21 | 147,300 |
| 29 ene 2024 | 10.17 | 10.26 | 9.82 | 10.24 | 10.24 | 48,300 |
| 26 ene 2024 | 10.16 | 10.58 | 10.03 | 10.20 | 10.20 | 71,100 |
| 25 ene 2024 | 10.20 | 10.25 | 9.90 | 10.10 | 10.10 | 156,100 |
| 24 ene 2024 | 10.10 | 10.19 | 9.85 | 9.96 | 9.96 | 91,000 |
| 23 ene 2024 | 10.04 | 10.29 | 9.90 | 9.96 | 9.96 | 109,900 |
| 22 ene 2024 | 9.91 | 10.10 | 9.89 | 10.03 | 10.03 | 83,100 |
| 19 ene 2024 | 9.93 | 10.01 | 9.66 | 9.91 | 9.91 | 68,600 |
| 18 ene 2024 | 9.89 | 9.99 | 9.65 | 9.88 | 9.88 | 70,400 |
| 17 ene 2024 | 9.70 | 9.97 | 9.64 | 9.82 | 9.82 | 92,700 |
| 16 ene 2024 | 10.20 | 10.28 | 9.86 | 9.92 | 9.92 | 111,600 |
| 12 ene 2024 | 10.67 | 10.68 | 10.25 | 10.31 | 10.31 | 126,600 |
| 11 ene 2024 | 10.47 | 10.47 | 10.19 | 10.32 | 10.32 | 90,000 |
| 10 ene 2024 | 10.78 | 10.86 | 10.20 | 10.43 | 10.43 | 128,000 |
| 09 ene 2024 | 11.06 | 11.06 | 10.67 | 10.77 | 10.77 | 75,700 |
| 08 ene 2024 | 11.05 | 11.15 | 10.63 | 11.06 | 11.06 | 88,600 |
| 05 ene 2024 | 10.84 | 11.44 | 10.76 | 11.28 | 11.28 | 166,300 |
| 04 ene 2024 | 11.28 | 11.34 | 10.77 | 10.82 | 10.82 | 75,400 |
| 03 ene 2024 | 11.09 | 11.39 | 10.87 | 11.14 | 11.14 | 77,300 |
| 02 ene 2024 | 11.34 | 11.62 | 11.03 | 11.09 | 11.09 | 93,700 |
| 29 dic 2023 | 11.49 | 11.60 | 11.17 | 11.26 | 11.26 | 70,600 |
| 28 dic 2023 | 11.72 | 11.84 | 11.48 | 11.51 | 11.51 | 75,400 |
| 27 dic 2023 | 11.88 | 12.13 | 11.38 | 11.85 | 11.85 | 142,200 |
| 26 dic 2023 | 11.42 | 11.97 | 11.33 | 11.88 | 11.88 | 195,900 |
| 22 dic 2023 | 11.32 | 11.61 | 10.80 | 11.16 | 11.16 | 133,700 |
| 21 dic 2023 | 11.08 | 11.21 | 10.83 | 11.14 | 11.14 | 80,300 |
| 20 dic 2023 | 11.14 | 11.75 | 10.97 | 11.05 | 11.05 | 125,500 |
| 19 dic 2023 | 10.49 | 11.09 | 10.12 | 11.07 | 11.07 | 172,900 |
| 18 dic 2023 | 10.50 | 10.77 | 10.34 | 10.47 | 10.47 | 92,800 |
| 15 dic 2023 | 10.31 | 10.37 | 10.01 | 10.23 | 10.23 | 147,000 |
| *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.