U.S. markets open in 7 hours 34 minutes
F S&P 500
5,206.25 -6.50 (-0.12%) F Dow Jones
39,162.00 -33.00 (-0.08%) F Nasdaq
18,152.00 -34.50 (-0.19%) E-mini Russell 2000 Index Futur
2,059.40 -5.40 (-0.26%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,324.20 +1.90 (+0.08%)
Skillsoft Corp. (SKIL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.23 | 7.37 | 6.98 | 7.14 | 7.14 | 53,100 |
| 07 may 2024 | 7.05 | 7.68 | 6.84 | 7.40 | 7.40 | 69,200 |
| 06 may 2024 | 7.27 | 7.32 | 6.80 | 7.12 | 7.12 | 69,700 |
| 03 may 2024 | 7.32 | 7.45 | 7.18 | 7.24 | 7.24 | 46,300 |
| 02 may 2024 | 7.54 | 7.61 | 7.05 | 7.18 | 7.18 | 40,100 |
| 01 may 2024 | 7.19 | 7.58 | 7.19 | 7.47 | 7.47 | 51,300 |
| 30 abr 2024 | 7.18 | 7.53 | 7.15 | 7.19 | 7.19 | 52,300 |
| 29 abr 2024 | 7.14 | 7.96 | 7.03 | 7.26 | 7.26 | 88,600 |
| 26 abr 2024 | 6.75 | 8.76 | 6.75 | 7.25 | 7.25 | 264,200 |
| 25 abr 2024 | 8.25 | 8.49 | 6.63 | 6.80 | 6.80 | 126,700 |
| 24 abr 2024 | 5.85 | 8.90 | 5.78 | 8.60 | 8.60 | 480,500 |
| 23 abr 2024 | 5.51 | 5.88 | 5.42 | 5.71 | 5.71 | 31,900 |
| 22 abr 2024 | 5.33 | 5.64 | 5.09 | 5.57 | 5.57 | 73,600 |
| 19 abr 2024 | 5.36 | 5.55 | 5.12 | 5.34 | 5.34 | 70,600 |
| 18 abr 2024 | 5.91 | 5.91 | 5.26 | 5.47 | 5.47 | 83,600 |
| 17 abr 2024 | 5.50 | 6.06 | 5.11 | 5.78 | 5.78 | 189,400 |
| 16 abr 2024 | 7.15 | 7.58 | 5.40 | 5.45 | 5.45 | 261,800 |
| 15 abr 2024 | 8.89 | 9.99 | 8.65 | 9.20 | 9.20 | 144,300 |
| 12 abr 2024 | 8.88 | 9.02 | 8.55 | 8.69 | 8.69 | 13,900 |
| 11 abr 2024 | 8.99 | 9.31 | 8.92 | 9.10 | 9.10 | 16,300 |
| 10 abr 2024 | 8.95 | 9.21 | 8.65 | 9.01 | 9.01 | 21,100 |
| 09 abr 2024 | 9.38 | 9.55 | 9.20 | 9.34 | 9.34 | 18,700 |
| 08 abr 2024 | 8.87 | 9.80 | 8.75 | 9.43 | 9.43 | 15,400 |
| 05 abr 2024 | 8.85 | 9.20 | 8.52 | 8.87 | 8.87 | 35,100 |
| 04 abr 2024 | 9.10 | 9.27 | 8.84 | 8.85 | 8.85 | 45,000 |
| 03 abr 2024 | 8.99 | 9.38 | 8.81 | 8.95 | 8.95 | 43,400 |
| 02 abr 2024 | 9.24 | 9.53 | 9.04 | 9.20 | 9.20 | 10,900 |
| 01 abr 2024 | 8.67 | 9.63 | 8.67 | 9.46 | 9.46 | 30,900 |
| 28 mar 2024 | 8.84 | 9.36 | 8.84 | 9.00 | 9.00 | 18,600 |
| 27 mar 2024 | 8.73 | 9.23 | 8.64 | 8.93 | 8.93 | 17,300 |
| 26 mar 2024 | 8.75 | 8.85 | 8.45 | 8.72 | 8.72 | 52,200 |
| 25 mar 2024 | 8.83 | 9.08 | 8.60 | 8.60 | 8.60 | 34,500 |
| 22 mar 2024 | 8.75 | 9.45 | 8.17 | 8.88 | 8.88 | 66,200 |
| 21 mar 2024 | 9.61 | 9.61 | 8.08 | 8.74 | 8.74 | 39,800 |
| 20 mar 2024 | 8.11 | 9.63 | 7.99 | 9.38 | 9.38 | 71,500 |
| 19 mar 2024 | 8.26 | 8.64 | 7.37 | 8.08 | 8.08 | 76,400 |
| 18 mar 2024 | 9.39 | 9.50 | 8.16 | 8.44 | 8.44 | 50,900 |
| 15 mar 2024 | 10.64 | 11.10 | 9.01 | 9.36 | 9.36 | 79,800 |
| 14 mar 2024 | 11.47 | 11.49 | 10.13 | 10.63 | 10.63 | 68,000 |
| 13 mar 2024 | 11.36 | 11.67 | 11.36 | 11.52 | 11.52 | 16,500 |
| 12 mar 2024 | 11.74 | 11.79 | 11.36 | 11.40 | 11.40 | 21,300 |
| 11 mar 2024 | 11.85 | 11.93 | 11.35 | 11.81 | 11.81 | 23,700 |
| 08 mar 2024 | 11.77 | 12.02 | 11.38 | 11.75 | 11.75 | 16,600 |
| 07 mar 2024 | 11.34 | 11.76 | 11.23 | 11.52 | 11.52 | 13,900 |
| 06 mar 2024 | 11.31 | 11.72 | 11.01 | 11.29 | 11.29 | 21,200 |
| 05 mar 2024 | 11.26 | 11.69 | 10.65 | 11.20 | 11.20 | 26,000 |
| 04 mar 2024 | 11.77 | 12.07 | 11.01 | 11.54 | 11.54 | 33,000 |
| 01 mar 2024 | 12.20 | 12.20 | 11.77 | 11.80 | 11.80 | 21,100 |
| 29 feb 2024 | 12.17 | 12.58 | 11.90 | 12.20 | 12.20 | 14,200 |
| 28 feb 2024 | 12.16 | 12.49 | 11.81 | 11.99 | 11.99 | 18,500 |
| 27 feb 2024 | 12.00 | 12.50 | 12.00 | 12.35 | 12.35 | 23,900 |
| 26 feb 2024 | 11.65 | 12.00 | 11.52 | 11.96 | 11.96 | 30,500 |
| 23 feb 2024 | 11.89 | 12.07 | 11.70 | 11.84 | 11.84 | 24,300 |
| 22 feb 2024 | 11.73 | 12.25 | 11.73 | 12.03 | 12.03 | 27,300 |
| 21 feb 2024 | 12.12 | 12.63 | 11.47 | 11.91 | 11.91 | 40,000 |
| 20 feb 2024 | 12.11 | 12.71 | 12.05 | 12.15 | 12.15 | 49,800 |
| 16 feb 2024 | 13.03 | 13.22 | 12.27 | 12.50 | 12.50 | 31,700 |
| 15 feb 2024 | 12.67 | 13.35 | 12.33 | 13.16 | 13.16 | 20,100 |
| 14 feb 2024 | 12.32 | 12.86 | 11.89 | 12.66 | 12.66 | 25,000 |
| 13 feb 2024 | 13.00 | 13.52 | 12.05 | 12.19 | 12.19 | 34,900 |
| 12 feb 2024 | 12.76 | 13.69 | 12.76 | 13.55 | 13.55 | 26,100 |
| 09 feb 2024 | 12.56 | 12.95 | 12.28 | 12.80 | 12.80 | 11,600 |
| 08 feb 2024 | 12.00 | 12.45 | 12.00 | 12.31 | 12.31 | 23,500 |
| 07 feb 2024 | 12.42 | 12.42 | 11.84 | 12.13 | 12.13 | 44,000 |
| 06 feb 2024 | 12.53 | 12.53 | 11.87 | 12.50 | 12.50 | 21,600 |
| 05 feb 2024 | 13.13 | 13.25 | 11.77 | 12.36 | 12.36 | 89,400 |
| 02 feb 2024 | 14.68 | 14.80 | 13.09 | 13.28 | 13.28 | 50,300 |
| 01 feb 2024 | 14.16 | 15.21 | 13.82 | 14.94 | 14.94 | 47,500 |
| 31 ene 2024 | 14.03 | 15.16 | 13.71 | 14.02 | 14.02 | 38,400 |
| 30 ene 2024 | 15.09 | 15.66 | 14.00 | 14.19 | 14.19 | 43,600 |
| 29 ene 2024 | 14.73 | 15.30 | 14.10 | 15.30 | 15.30 | 41,600 |
| 26 ene 2024 | 14.82 | 15.36 | 14.70 | 14.96 | 14.96 | 21,300 |
| 25 ene 2024 | 14.60 | 15.05 | 14.60 | 14.91 | 14.91 | 27,700 |
| 24 ene 2024 | 15.41 | 15.41 | 14.37 | 14.54 | 14.54 | 13,900 |
| 23 ene 2024 | 15.32 | 15.80 | 14.85 | 15.39 | 15.39 | 21,700 |
| 22 ene 2024 | 14.22 | 15.14 | 14.19 | 15.04 | 15.04 | 29,900 |
| 19 ene 2024 | 14.26 | 14.46 | 13.20 | 14.30 | 14.30 | 34,800 |
| 18 ene 2024 | 14.45 | 15.13 | 13.96 | 14.14 | 14.14 | 50,800 |
| 17 ene 2024 | 15.09 | 15.11 | 14.26 | 14.37 | 14.37 | 13,800 |
| 16 ene 2024 | 14.94 | 15.94 | 14.83 | 15.38 | 15.38 | 42,100 |
| 12 ene 2024 | 15.21 | 15.69 | 14.73 | 15.41 | 15.41 | 36,700 |
| 11 ene 2024 | 15.40 | 16.20 | 15.10 | 15.16 | 15.16 | 51,000 |
| 10 ene 2024 | 15.68 | 16.60 | 15.27 | 15.43 | 15.43 | 37,600 |
| 09 ene 2024 | 16.28 | 17.39 | 15.52 | 15.74 | 15.74 | 44,900 |
| 08 ene 2024 | 15.52 | 16.45 | 15.40 | 16.45 | 16.45 | 38,700 |
| 05 ene 2024 | 15.37 | 15.65 | 14.84 | 15.52 | 15.52 | 34,000 |
| 04 ene 2024 | 16.13 | 16.13 | 14.51 | 15.37 | 15.37 | 42,800 |
| 03 ene 2024 | 16.96 | 16.96 | 16.12 | 16.14 | 16.14 | 16,600 |
| 02 ene 2024 | 17.47 | 17.90 | 16.55 | 16.95 | 16.95 | 21,500 |
| 29 dic 2023 | 17.30 | 18.00 | 17.20 | 17.58 | 17.58 | 16,400 |
| 28 dic 2023 | 17.40 | 18.11 | 17.40 | 17.57 | 17.57 | 22,800 |
| 27 dic 2023 | 16.92 | 17.65 | 16.92 | 17.57 | 17.57 | 28,700 |
| 26 dic 2023 | 16.07 | 17.25 | 16.07 | 17.16 | 17.16 | 39,800 |
| 22 dic 2023 | 15.84 | 17.20 | 15.52 | 16.39 | 16.39 | 38,300 |
| 21 dic 2023 | 15.50 | 16.25 | 15.40 | 15.74 | 15.74 | 33,900 |
| 20 dic 2023 | 15.45 | 16.10 | 14.74 | 15.48 | 15.48 | 52,300 |
| 19 dic 2023 | 15.54 | 15.86 | 15.15 | 15.30 | 15.30 | 24,300 |
| 18 dic 2023 | 16.23 | 16.84 | 15.39 | 15.78 | 15.78 | 41,900 |
| 15 dic 2023 | 16.74 | 17.11 | 15.88 | 16.15 | 16.15 | 94,000 |
| 14 dic 2023 | 16.46 | 18.06 | 16.46 | 17.63 | 17.63 | 53,700 |
| *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.