U.S. markets open in 8 hours 8 minutes
F S&P 500
5,103.50 +12.00 (+0.24%) F Dow Jones
38,602.00 +220.00 (+0.57%) F Nasdaq
17,746.00 +96.25 (+0.55%) E-mini Russell 2000 Index Futur
2,022.50 -4.70 (-0.23%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,316.30 +6.70 (+0.29%)
Riskified Ltd. (RSKD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.22 | 5.31 | 5.18 | 5.27 | 5.27 | 440,000 |
| 01 may 2024 | 4.97 | 5.27 | 4.93 | 5.17 | 5.17 | 468,600 |
| 30 abr 2024 | 5.17 | 5.22 | 5.08 | 5.15 | 5.15 | 354,200 |
| 29 abr 2024 | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | 429,700 |
| 26 abr 2024 | 5.06 | 5.24 | 4.96 | 5.18 | 5.18 | 415,000 |
| 25 abr 2024 | 5.00 | 5.05 | 4.94 | 5.02 | 5.02 | 351,800 |
| 24 abr 2024 | 5.07 | 5.13 | 5.03 | 5.07 | 5.07 | 363,400 |
| 23 abr 2024 | 4.97 | 5.14 | 4.91 | 5.08 | 5.08 | 388,700 |
| 22 abr 2024 | 4.89 | 4.96 | 4.85 | 4.92 | 4.92 | 870,900 |
| 19 abr 2024 | 4.90 | 5.01 | 4.87 | 4.87 | 4.87 | 627,900 |
| 18 abr 2024 | 4.91 | 5.01 | 4.89 | 4.92 | 4.92 | 621,100 |
| 17 abr 2024 | 4.92 | 5.00 | 4.90 | 4.91 | 4.91 | 502,800 |
| 16 abr 2024 | 4.91 | 4.98 | 4.87 | 4.90 | 4.90 | 434,600 |
| 15 abr 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 4.94 | 430,000 |
| 12 abr 2024 | 5.26 | 5.28 | 5.05 | 5.08 | 5.08 | 494,400 |
| 11 abr 2024 | 5.20 | 5.31 | 5.14 | 5.31 | 5.31 | 465,200 |
| 10 abr 2024 | 5.22 | 5.28 | 5.13 | 5.14 | 5.14 | 441,100 |
| 09 abr 2024 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | 1,097,800 |
| 08 abr 2024 | 5.25 | 5.31 | 5.19 | 5.23 | 5.23 | 667,900 |
| 05 abr 2024 | 5.46 | 5.50 | 5.21 | 5.24 | 5.24 | 869,400 |
| 04 abr 2024 | 5.59 | 5.64 | 5.43 | 5.45 | 5.45 | 763,100 |
| 03 abr 2024 | 5.33 | 5.52 | 5.31 | 5.51 | 5.51 | 717,300 |
| 02 abr 2024 | 5.31 | 5.43 | 5.27 | 5.42 | 5.42 | 376,000 |
| 01 abr 2024 | 5.42 | 5.47 | 5.33 | 5.37 | 5.37 | 464,600 |
| 28 mar 2024 | 5.37 | 5.45 | 5.31 | 5.41 | 5.41 | 381,200 |
| 27 mar 2024 | 5.45 | 5.49 | 5.34 | 5.37 | 5.37 | 387,300 |
| 26 mar 2024 | 5.30 | 5.50 | 5.24 | 5.42 | 5.42 | 448,900 |
| 25 mar 2024 | 5.34 | 5.39 | 5.24 | 5.28 | 5.28 | 335,700 |
| 22 mar 2024 | 5.26 | 5.33 | 5.19 | 5.28 | 5.28 | 462,700 |
| 21 mar 2024 | 5.30 | 5.38 | 5.23 | 5.25 | 5.25 | 504,300 |
| 20 mar 2024 | 5.23 | 5.39 | 5.22 | 5.30 | 5.30 | 437,100 |
| 19 mar 2024 | 5.17 | 5.27 | 5.10 | 5.24 | 5.24 | 382,000 |
| 18 mar 2024 | 5.01 | 5.21 | 5.00 | 5.16 | 5.16 | 435,100 |
| 15 mar 2024 | 4.99 | 5.06 | 4.94 | 5.02 | 5.02 | 522,400 |
| 14 mar 2024 | 5.18 | 5.22 | 5.03 | 5.08 | 5.08 | 614,100 |
| 13 mar 2024 | 5.23 | 5.32 | 5.17 | 5.21 | 5.21 | 475,700 |
| 12 mar 2024 | 5.21 | 5.31 | 5.17 | 5.28 | 5.28 | 498,100 |
| 11 mar 2024 | 5.10 | 5.29 | 5.09 | 5.22 | 5.22 | 630,300 |
| 08 mar 2024 | 5.12 | 5.25 | 5.00 | 5.14 | 5.14 | 795,000 |
| 07 mar 2024 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | 866,700 |
| 06 mar 2024 | 5.15 | 5.41 | 5.10 | 5.28 | 5.28 | 1,537,400 |
| 05 mar 2024 | 4.69 | 5.08 | 4.62 | 5.02 | 5.02 | 2,474,300 |
| 04 mar 2024 | 4.65 | 4.66 | 4.53 | 4.57 | 4.57 | 454,900 |
| 01 mar 2024 | 4.59 | 4.68 | 4.54 | 4.66 | 4.66 | 338,200 |
| 29 feb 2024 | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | 822,700 |
| 28 feb 2024 | 4.59 | 4.66 | 4.51 | 4.53 | 4.53 | 375,400 |
| 27 feb 2024 | 4.62 | 4.70 | 4.54 | 4.63 | 4.63 | 374,300 |
| 26 feb 2024 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 329,600 |
| 23 feb 2024 | 4.48 | 4.61 | 4.45 | 4.57 | 4.57 | 265,400 |
| 22 feb 2024 | 4.46 | 4.53 | 4.42 | 4.46 | 4.46 | 515,700 |
| 21 feb 2024 | 4.45 | 4.49 | 4.34 | 4.46 | 4.46 | 350,800 |
| 20 feb 2024 | 4.55 | 4.57 | 4.47 | 4.52 | 4.52 | 455,000 |
| 16 feb 2024 | 4.56 | 4.69 | 4.50 | 4.58 | 4.58 | 345,200 |
| 15 feb 2024 | 4.76 | 4.76 | 4.59 | 4.64 | 4.64 | 675,500 |
| 14 feb 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.68 | 753,300 |
| 13 feb 2024 | 4.59 | 4.72 | 4.52 | 4.62 | 4.62 | 473,700 |
| 12 feb 2024 | 4.78 | 4.93 | 4.72 | 4.82 | 4.82 | 467,100 |
| 09 feb 2024 | 4.73 | 4.82 | 4.68 | 4.75 | 4.75 | 448,900 |
| 08 feb 2024 | 4.70 | 4.80 | 4.63 | 4.72 | 4.72 | 450,600 |
| 07 feb 2024 | 4.72 | 4.80 | 4.63 | 4.72 | 4.72 | 384,400 |
| 06 feb 2024 | 4.56 | 4.72 | 4.56 | 4.67 | 4.67 | 437,700 |
| 05 feb 2024 | 4.62 | 4.67 | 4.57 | 4.57 | 4.57 | 462,800 |
| 02 feb 2024 | 4.71 | 4.77 | 4.67 | 4.71 | 4.71 | 447,100 |
| 01 feb 2024 | 4.61 | 4.75 | 4.60 | 4.74 | 4.74 | 478,900 |
| 31 ene 2024 | 4.72 | 4.76 | 4.58 | 4.59 | 4.59 | 346,200 |
| 30 ene 2024 | 4.75 | 4.79 | 4.68 | 4.74 | 4.74 | 730,300 |
| 29 ene 2024 | 4.58 | 4.77 | 4.53 | 4.76 | 4.76 | 498,100 |
| 26 ene 2024 | 4.51 | 4.69 | 4.44 | 4.59 | 4.59 | 428,800 |
| 25 ene 2024 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 350,900 |
| 24 ene 2024 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | 410,700 |
| 23 ene 2024 | 4.48 | 4.65 | 4.44 | 4.56 | 4.56 | 674,600 |
| 22 ene 2024 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | 409,100 |
| 19 ene 2024 | 4.35 | 4.42 | 4.26 | 4.37 | 4.37 | 468,900 |
| 18 ene 2024 | 4.40 | 4.45 | 4.32 | 4.34 | 4.34 | 382,100 |
| 17 ene 2024 | 4.30 | 4.36 | 4.26 | 4.35 | 4.35 | 450,900 |
| 16 ene 2024 | 4.35 | 4.39 | 4.29 | 4.35 | 4.35 | 558,900 |
| 12 ene 2024 | 4.45 | 4.55 | 4.39 | 4.41 | 4.41 | 443,200 |
| 11 ene 2024 | 4.44 | 4.51 | 4.38 | 4.45 | 4.45 | 455,800 |
| 10 ene 2024 | 4.44 | 4.53 | 4.36 | 4.44 | 4.44 | 925,800 |
| 09 ene 2024 | 4.42 | 4.54 | 4.41 | 4.41 | 4.41 | 672,800 |
| 08 ene 2024 | 4.39 | 4.60 | 4.39 | 4.48 | 4.48 | 719,800 |
| 05 ene 2024 | 4.41 | 4.53 | 4.35 | 4.42 | 4.42 | 536,400 |
| 04 ene 2024 | 4.30 | 4.48 | 4.27 | 4.42 | 4.42 | 657,300 |
| 03 ene 2024 | 4.40 | 4.45 | 4.30 | 4.30 | 4.30 | 668,300 |
| 02 ene 2024 | 4.53 | 4.54 | 4.40 | 4.44 | 4.44 | 742,600 |
| 29 dic 2023 | 4.65 | 4.76 | 4.64 | 4.68 | 4.68 | 542,300 |
| 28 dic 2023 | 4.56 | 4.74 | 4.54 | 4.68 | 4.68 | 462,500 |
| 27 dic 2023 | 4.50 | 4.61 | 4.50 | 4.59 | 4.59 | 559,200 |
| 26 dic 2023 | 4.55 | 4.59 | 4.51 | 4.52 | 4.52 | 512,900 |
| 22 dic 2023 | 4.46 | 4.64 | 4.46 | 4.58 | 4.58 | 441,100 |
| 21 dic 2023 | 4.48 | 4.57 | 4.46 | 4.55 | 4.55 | 407,900 |
| 20 dic 2023 | 4.48 | 4.63 | 4.42 | 4.43 | 4.43 | 546,800 |
| 19 dic 2023 | 4.53 | 4.59 | 4.48 | 4.50 | 4.50 | 447,300 |
| 18 dic 2023 | 4.46 | 4.51 | 4.42 | 4.47 | 4.47 | 513,400 |
| 15 dic 2023 | 4.58 | 4.60 | 4.45 | 4.50 | 4.50 | 515,700 |
| 14 dic 2023 | 4.30 | 4.58 | 4.30 | 4.55 | 4.55 | 1,246,900 |
| 13 dic 2023 | 4.25 | 4.44 | 4.24 | 4.44 | 4.44 | 736,300 |
| 12 dic 2023 | 4.27 | 4.34 | 4.22 | 4.23 | 4.23 | 826,600 |
| 11 dic 2023 | 4.26 | 4.34 | 4.23 | 4.30 | 4.30 | 487,400 |
| 08 dic 2023 | 4.26 | 4.39 | 4.23 | 4.31 | 4.31 | 638,700 |
| *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.