U.S. markets open in 9 hours 13 minutes
F S&P 500
5,074.50 -33.00 (-0.65%) F Dow Jones
38,599.00 -81.00 (-0.21%) F Nasdaq
17,460.25 -204.25 (-1.16%) E-mini Russell 2000 Index Futur
2,009.00 +2.20 (+0.11%) Petróleo
82.92 +0.11 (+0.13%) Oro
2,326.20 -12.20 (-0.52%)
Perion Network Ltd. (PERI)
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:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 11.45 | 11.88 | 11.45 | 11.85 | 11.85 | 720,100 |
| 23 abr 2024 | 10.86 | 11.45 | 10.85 | 11.35 | 11.35 | 796,000 |
| 22 abr 2024 | 11.09 | 11.30 | 10.77 | 10.87 | 10.87 | 1,126,000 |
| 19 abr 2024 | 11.19 | 11.22 | 10.91 | 10.98 | 10.98 | 1,478,000 |
| 18 abr 2024 | 11.63 | 11.74 | 11.25 | 11.29 | 11.29 | 1,137,700 |
| 17 abr 2024 | 12.00 | 12.00 | 11.51 | 11.63 | 11.63 | 1,023,000 |
| 16 abr 2024 | 11.75 | 12.00 | 11.44 | 11.89 | 11.89 | 1,499,500 |
| 15 abr 2024 | 12.55 | 12.60 | 11.72 | 11.74 | 11.74 | 2,561,000 |
| 12 abr 2024 | 12.63 | 12.90 | 12.46 | 12.58 | 12.58 | 1,133,000 |
| 11 abr 2024 | 12.98 | 13.29 | 12.57 | 12.73 | 12.73 | 1,683,000 |
| 10 abr 2024 | 12.99 | 13.49 | 12.51 | 13.10 | 13.10 | 1,991,800 |
| 09 abr 2024 | 12.35 | 13.38 | 12.15 | 13.18 | 13.18 | 5,738,200 |
| 08 abr 2024 | 13.09 | 13.98 | 12.10 | 12.50 | 12.50 | 13,142,600 |
| 05 abr 2024 | 21.31 | 21.44 | 21.02 | 21.11 | 21.11 | 265,300 |
| 04 abr 2024 | 21.60 | 22.03 | 21.35 | 21.37 | 21.37 | 439,700 |
| 03 abr 2024 | 21.40 | 21.63 | 21.30 | 21.52 | 21.52 | 315,100 |
| 02 abr 2024 | 21.70 | 21.82 | 21.44 | 21.55 | 21.55 | 277,300 |
| 01 abr 2024 | 22.61 | 22.65 | 21.80 | 21.88 | 21.88 | 411,300 |
| 28 mar 2024 | 22.44 | 22.69 | 22.36 | 22.48 | 22.48 | 279,700 |
| 27 mar 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 22.36 | 269,100 |
| 26 mar 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 22.45 | 294,500 |
| 25 mar 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 22.25 | 405,700 |
| 22 mar 2024 | 22.52 | 22.76 | 22.25 | 22.68 | 22.68 | 428,800 |
| 21 mar 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 22.50 | 436,700 |
| 20 mar 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 22.35 | 336,700 |
| 19 mar 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 21.82 | 312,000 |
| 18 mar 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 21.58 | 911,000 |
| 15 mar 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 22.28 | 264,300 |
| 14 mar 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 22.22 | 391,100 |
| 13 mar 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 22.95 | 522,800 |
| 12 mar 2024 | 22.61 | 22.87 | 22.32 | 22.81 | 22.81 | 321,200 |
| 11 mar 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 22.57 | 594,600 |
| 08 mar 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 21.89 | 671,900 |
| 07 mar 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 22.52 | 396,000 |
| 06 mar 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 22.31 | 430,600 |
| 05 mar 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 22.52 | 559,400 |
| 04 mar 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 22.69 | 463,600 |
| 01 mar 2024 | 23.00 | 23.74 | 22.91 | 23.36 | 23.36 | 506,800 |
| 29 feb 2024 | 22.93 | 23.03 | 22.65 | 22.95 | 22.95 | 302,600 |
| 28 feb 2024 | 23.20 | 23.20 | 22.67 | 22.81 | 22.81 | 334,000 |
| 27 feb 2024 | 22.90 | 23.55 | 22.63 | 23.24 | 23.24 | 443,100 |
| 26 feb 2024 | 22.90 | 23.10 | 22.62 | 22.70 | 22.70 | 323,600 |
| 23 feb 2024 | 22.80 | 23.09 | 22.38 | 22.90 | 22.90 | 460,900 |
| 22 feb 2024 | 23.27 | 23.33 | 22.55 | 22.75 | 22.75 | 539,400 |
| 21 feb 2024 | 23.34 | 23.41 | 22.79 | 23.06 | 23.06 | 527,200 |
| 20 feb 2024 | 24.49 | 24.50 | 23.28 | 23.31 | 23.31 | 1,066,400 |
| 16 feb 2024 | 23.41 | 23.46 | 22.96 | 23.20 | 23.20 | 426,200 |
| 15 feb 2024 | 23.08 | 23.82 | 23.07 | 23.42 | 23.42 | 873,100 |
| 14 feb 2024 | 22.58 | 23.08 | 22.46 | 22.81 | 22.81 | 813,700 |
| 13 feb 2024 | 23.34 | 23.34 | 22.28 | 22.38 | 22.38 | 1,626,500 |
| 12 feb 2024 | 23.88 | 24.63 | 23.80 | 23.83 | 23.83 | 948,700 |
| 09 feb 2024 | 23.90 | 24.27 | 23.33 | 23.89 | 23.89 | 918,200 |
| 08 feb 2024 | 23.33 | 23.94 | 22.65 | 23.61 | 23.61 | 1,848,700 |
| 07 feb 2024 | 25.86 | 26.70 | 23.35 | 23.54 | 23.54 | 4,278,100 |
| 06 feb 2024 | 29.62 | 29.84 | 28.60 | 29.47 | 29.47 | 686,800 |
| 05 feb 2024 | 29.26 | 29.98 | 28.70 | 29.67 | 29.67 | 388,800 |
| 02 feb 2024 | 29.35 | 29.36 | 28.70 | 29.12 | 29.12 | 327,400 |
| 01 feb 2024 | 29.67 | 29.67 | 28.54 | 29.36 | 29.36 | 548,000 |
| 31 ene 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 29.45 | 411,800 |
| 30 ene 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 30.65 | 182,600 |
| 29 ene 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 31.20 | 256,400 |
| 26 ene 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 30.75 | 289,100 |
| 25 ene 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 29.99 | 375,700 |
| 24 ene 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 30.14 | 305,000 |
| 23 ene 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 29.79 | 244,600 |
| 22 ene 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 29.81 | 482,800 |
| 19 ene 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 28.72 | 214,300 |
| 18 ene 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 28.46 | 170,500 |
| 17 ene 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 28.22 | 258,600 |
| 16 ene 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 28.68 | 342,100 |
| 12 ene 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 28.65 | 241,000 |
| 11 ene 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 28.89 | 319,600 |
| 10 ene 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 28.41 | 286,200 |
| 09 ene 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 28.98 | 184,400 |
| 08 ene 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 29.01 | 214,300 |
| 05 ene 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 28.76 | 333,300 |
| 04 ene 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 29.14 | 277,000 |
| 03 ene 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 29.51 | 508,900 |
| 02 ene 2024 | 30.76 | 30.81 | 30.08 | 30.33 | 30.33 | 417,900 |
| 29 dic 2023 | 31.11 | 31.56 | 30.83 | 30.87 | 30.87 | 253,200 |
| 28 dic 2023 | 31.00 | 31.60 | 30.91 | 31.25 | 31.25 | 324,100 |
| 27 dic 2023 | 30.94 | 31.32 | 30.67 | 30.96 | 30.96 | 281,600 |
| 26 dic 2023 | 30.10 | 30.95 | 29.86 | 30.72 | 30.72 | 290,200 |
| 22 dic 2023 | 30.41 | 30.79 | 29.90 | 30.05 | 30.05 | 249,300 |
| 21 dic 2023 | 29.95 | 30.86 | 29.91 | 30.40 | 30.40 | 346,200 |
| 20 dic 2023 | 30.58 | 30.84 | 29.68 | 29.73 | 29.73 | 293,300 |
| 19 dic 2023 | 30.91 | 31.56 | 30.47 | 30.78 | 30.78 | 372,300 |
| 18 dic 2023 | 31.50 | 31.61 | 30.44 | 30.91 | 30.91 | 555,500 |
| 15 dic 2023 | 32.75 | 32.75 | 31.30 | 31.56 | 31.56 | 384,800 |
| 14 dic 2023 | 32.35 | 32.99 | 31.55 | 32.43 | 32.43 | 568,000 |
| 13 dic 2023 | 29.64 | 32.55 | 29.64 | 32.35 | 32.35 | 1,000,300 |
| 12 dic 2023 | 28.13 | 29.92 | 27.66 | 29.74 | 29.74 | 867,900 |
| 11 dic 2023 | 27.74 | 27.79 | 27.25 | 27.31 | 27.31 | 246,300 |
| 08 dic 2023 | 27.80 | 28.07 | 27.50 | 27.88 | 27.88 | 178,600 |
| 07 dic 2023 | 27.59 | 27.93 | 27.45 | 27.80 | 27.80 | 397,700 |
| 06 dic 2023 | 27.84 | 28.17 | 27.38 | 27.41 | 27.41 | 280,600 |
| 05 dic 2023 | 27.93 | 27.93 | 27.17 | 27.53 | 27.53 | 382,700 |
| 04 dic 2023 | 28.09 | 28.57 | 28.05 | 28.32 | 28.32 | 264,100 |
| 01 dic 2023 | 28.24 | 28.62 | 28.01 | 28.41 | 28.41 | 227,000 |
| 30 nov 2023 | 29.15 | 29.15 | 27.96 | 28.24 | 28.24 | 281,300 |
| *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.