KVH Industries, Inc. (KVHI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.8800 | 4.9700 | 4.8800 | 4.9301 | 4.9301 | 10,710 |
| 18 abr 2024 | 4.9200 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 90,600 |
| 17 abr 2024 | 4.7700 | 4.9600 | 4.7700 | 4.9100 | 4.9100 | 124,400 |
| 16 abr 2024 | 5.2400 | 5.2800 | 4.8100 | 4.8600 | 4.8600 | 97,600 |
| 15 abr 2024 | 5.3300 | 5.4000 | 5.1500 | 5.2600 | 5.2600 | 147,600 |
| 12 abr 2024 | 5.3400 | 5.4900 | 5.3000 | 5.3700 | 5.3700 | 103,400 |
| 11 abr 2024 | 5.2300 | 5.3900 | 5.1900 | 5.3600 | 5.3600 | 65,400 |
| 10 abr 2024 | 5.0000 | 5.2400 | 5.0000 | 5.2300 | 5.2300 | 284,400 |
| 09 abr 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0600 | 5.0600 | 104,000 |
| 08 abr 2024 | 5.0600 | 5.1100 | 5.0000 | 5.0300 | 5.0300 | 198,200 |
| 05 abr 2024 | 5.0300 | 5.0800 | 4.9500 | 5.0600 | 5.0600 | 62,600 |
| 04 abr 2024 | 5.0700 | 5.1100 | 4.9900 | 5.0100 | 5.0100 | 66,600 |
| 03 abr 2024 | 5.0600 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 60,800 |
| 02 abr 2024 | 5.0400 | 5.0800 | 4.9300 | 5.0500 | 5.0500 | 121,200 |
| 01 abr 2024 | 5.1200 | 5.1200 | 5.0200 | 5.1000 | 5.1000 | 123,700 |
| 28 mar 2024 | 5.0700 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 70,200 |
| 27 mar 2024 | 5.0500 | 5.1500 | 4.9300 | 5.1000 | 5.1000 | 159,800 |
| 26 mar 2024 | 5.0100 | 5.1400 | 4.9200 | 5.0600 | 5.0600 | 100,300 |
| 25 mar 2024 | 4.9900 | 5.2000 | 4.9300 | 5.0500 | 5.0500 | 227,300 |
| 22 mar 2024 | 5.0000 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 78,700 |
| 21 mar 2024 | 5.0200 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 251,600 |
| 20 mar 2024 | 4.8100 | 5.1800 | 4.8100 | 5.0200 | 5.0200 | 117,500 |
| 19 mar 2024 | 4.8300 | 4.8400 | 4.7200 | 4.8300 | 4.8300 | 97,500 |
| 18 mar 2024 | 4.6400 | 4.8900 | 4.5600 | 4.8300 | 4.8300 | 161,900 |
| 15 mar 2024 | 4.7300 | 4.8100 | 4.6100 | 4.6700 | 4.6700 | 163,800 |
| 14 mar 2024 | 4.6100 | 4.6700 | 4.4600 | 4.5500 | 4.5500 | 60,200 |
| 13 mar 2024 | 4.4700 | 4.7900 | 4.4100 | 4.6000 | 4.6000 | 110,800 |
| 12 mar 2024 | 4.6200 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 73,000 |
| 11 mar 2024 | 4.6900 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 57,600 |
| 08 mar 2024 | 4.6900 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 51,200 |
| 07 mar 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 31,000 |
| 06 mar 2024 | 4.7300 | 4.8700 | 4.7300 | 4.8100 | 4.8100 | 55,500 |
| 05 mar 2024 | 4.6800 | 4.8000 | 4.6100 | 4.7100 | 4.7100 | 98,800 |
| 04 mar 2024 | 4.6800 | 4.8500 | 4.6300 | 4.6900 | 4.6900 | 79,600 |
| 01 mar 2024 | 4.7900 | 4.9300 | 4.6600 | 4.7200 | 4.7200 | 49,700 |
| 29 feb 2024 | 4.9600 | 4.9600 | 4.7400 | 4.7500 | 4.7500 | 25,900 |
| 28 feb 2024 | 4.8200 | 5.0000 | 4.7800 | 4.8800 | 4.8800 | 58,200 |
| 27 feb 2024 | 4.6700 | 4.9200 | 4.6700 | 4.8300 | 4.8300 | 85,000 |
| 26 feb 2024 | 4.6600 | 4.7600 | 4.6400 | 4.6800 | 4.6800 | 53,400 |
| 23 feb 2024 | 4.8300 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 45,900 |
| 22 feb 2024 | 5.0100 | 5.0600 | 4.7500 | 4.8200 | 4.8200 | 89,500 |
| 21 feb 2024 | 5.0100 | 5.1400 | 5.0100 | 5.0400 | 5.0400 | 71,200 |
| 20 feb 2024 | 4.9600 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 107,000 |
| 16 feb 2024 | 5.1700 | 5.1700 | 4.9600 | 5.0300 | 5.0300 | 156,900 |
| 15 feb 2024 | 4.8700 | 5.2200 | 4.8700 | 5.1900 | 5.1900 | 136,700 |
| 14 feb 2024 | 4.9100 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 250,000 |
| 13 feb 2024 | 4.8400 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 73,800 |
| 12 feb 2024 | 4.8700 | 5.0300 | 4.7200 | 4.9700 | 4.9700 | 280,600 |
| 09 feb 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8300 | 4.8300 | 31,300 |
| 08 feb 2024 | 4.6800 | 4.9200 | 4.6800 | 4.9100 | 4.9100 | 60,100 |
| 07 feb 2024 | 4.7200 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 39,400 |
| 06 feb 2024 | 4.8800 | 4.8800 | 4.7100 | 4.7100 | 4.7100 | 34,700 |
| 05 feb 2024 | 4.7800 | 4.9300 | 4.6600 | 4.8400 | 4.8400 | 107,300 |
| 02 feb 2024 | 4.8000 | 4.8900 | 4.6500 | 4.7800 | 4.7800 | 79,700 |
| 01 feb 2024 | 4.8500 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 36,500 |
| 31 ene 2024 | 4.9000 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 40,100 |
| 30 ene 2024 | 4.8500 | 4.9600 | 4.8200 | 4.9500 | 4.9500 | 33,900 |
| 29 ene 2024 | 5.2500 | 5.2500 | 4.7600 | 4.8500 | 4.8500 | 95,800 |
| 26 ene 2024 | 5.2900 | 5.4100 | 5.2500 | 5.2800 | 5.2800 | 55,800 |
| 25 ene 2024 | 5.1900 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 42,800 |
| 24 ene 2024 | 5.1700 | 5.2000 | 5.0200 | 5.1500 | 5.1500 | 45,700 |
| 23 ene 2024 | 5.2400 | 5.3500 | 5.1100 | 5.1400 | 5.1400 | 73,800 |
| 22 ene 2024 | 4.8800 | 5.2300 | 4.8800 | 5.2100 | 5.2100 | 51,100 |
| 19 ene 2024 | 4.8300 | 4.8800 | 4.7300 | 4.8500 | 4.8500 | 30,300 |
| 18 ene 2024 | 4.9600 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 51,700 |
| 17 ene 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9500 | 4.9500 | 23,900 |
| 16 ene 2024 | 5.0200 | 5.0600 | 4.8400 | 4.9500 | 4.9500 | 39,200 |
| 12 ene 2024 | 5.0900 | 5.1200 | 4.9500 | 5.0200 | 5.0200 | 23,700 |
| 11 ene 2024 | 5.1300 | 5.2000 | 4.9900 | 5.0100 | 5.0100 | 35,700 |
| 10 ene 2024 | 5.3100 | 5.3600 | 5.1300 | 5.1900 | 5.1900 | 46,600 |
| 09 ene 2024 | 5.1300 | 5.4400 | 5.1200 | 5.2800 | 5.2800 | 113,500 |
| 08 ene 2024 | 4.9600 | 5.1800 | 4.8800 | 5.1300 | 5.1300 | 55,700 |
| 05 ene 2024 | 5.0000 | 5.0800 | 4.8500 | 4.9400 | 4.9400 | 120,900 |
| 04 ene 2024 | 5.2300 | 5.2300 | 4.9000 | 5.0200 | 5.0200 | 54,900 |
| 03 ene 2024 | 5.3900 | 5.4100 | 5.1800 | 5.2000 | 5.2000 | 60,900 |
| 02 ene 2024 | 5.3000 | 5.4500 | 5.2500 | 5.3800 | 5.3800 | 86,200 |
| 29 dic 2023 | 5.2200 | 5.2900 | 5.2100 | 5.2600 | 5.2600 | 57,200 |
| 28 dic 2023 | 5.2100 | 5.2900 | 5.2000 | 5.2700 | 5.2700 | 54,000 |
| 27 dic 2023 | 5.3200 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 55,900 |
| 26 dic 2023 | 5.0200 | 5.3300 | 4.9900 | 5.3300 | 5.3300 | 98,500 |
| 22 dic 2023 | 4.9800 | 5.1600 | 4.9000 | 4.9700 | 4.9700 | 41,200 |
| 21 dic 2023 | 5.0800 | 5.1300 | 4.8900 | 4.9700 | 4.9700 | 45,300 |
| 20 dic 2023 | 4.9700 | 5.2700 | 4.9200 | 5.0600 | 5.0600 | 107,200 |
| 19 dic 2023 | 4.8900 | 5.0500 | 4.8900 | 4.9700 | 4.9700 | 50,900 |
| 18 dic 2023 | 4.8900 | 5.0000 | 4.7700 | 4.8800 | 4.8800 | 76,800 |
| 15 dic 2023 | 5.1500 | 5.1600 | 4.8100 | 4.8900 | 4.8900 | 166,900 |
| 14 dic 2023 | 5.1000 | 5.4200 | 5.0500 | 5.0900 | 5.0900 | 127,300 |
| 13 dic 2023 | 4.8500 | 5.0600 | 4.7200 | 5.0100 | 5.0100 | 49,600 |
| 12 dic 2023 | 5.0400 | 5.0600 | 4.8400 | 4.9000 | 4.9000 | 35,900 |
| 11 dic 2023 | 5.1800 | 5.3100 | 4.9300 | 5.0100 | 5.0100 | 66,200 |
| 08 dic 2023 | 5.2000 | 5.3000 | 5.1100 | 5.2200 | 5.2200 | 68,500 |
| 07 dic 2023 | 4.8800 | 5.1100 | 4.8800 | 5.1100 | 5.1100 | 60,100 |
| 06 dic 2023 | 4.6600 | 5.0400 | 4.6600 | 4.8900 | 4.8900 | 94,000 |
| 05 dic 2023 | 4.8500 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 55,400 |
| 04 dic 2023 | 4.8400 | 4.9600 | 4.7800 | 4.8200 | 4.8200 | 53,200 |
| 01 dic 2023 | 4.7600 | 4.9500 | 4.6800 | 4.8500 | 4.8500 | 45,500 |
| 30 nov 2023 | 5.0600 | 5.1300 | 4.7100 | 4.7900 | 4.7900 | 43,800 |
| 29 nov 2023 | 5.1200 | 5.2800 | 5.0400 | 5.0600 | 5.0600 | 42,000 |
| 28 nov 2023 | 5.1300 | 5.2700 | 5.0800 | 5.1200 | 5.1200 | 39,200 |
| 27 nov 2023 | 4.9700 | 5.1900 | 4.8200 | 5.1300 | 5.1300 | 105,900 |
| *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.