U.S. markets open in 49 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,576.50 +138.25 (+0.79%) E-mini Russell 2000 Index Futur
2,008.20 +18.50 (+0.93%) Petróleo
79.63 +0.63 (+0.80%) Oro
2,308.90 -2.10 (-0.09%)
Interface, Inc. (TILE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 15.32 | 15.67 | 15.17 | 15.28 | 15.28 | 608,800 |
| 30 abr 2024 | 15.59 | 15.69 | 15.25 | 15.29 | 15.29 | 503,900 |
| 29 abr 2024 | 15.65 | 15.77 | 15.48 | 15.76 | 15.76 | 433,000 |
| 26 abr 2024 | 15.41 | 15.70 | 15.31 | 15.61 | 15.61 | 571,400 |
| 25 abr 2024 | 15.65 | 15.65 | 15.13 | 15.31 | 15.31 | 441,100 |
| 24 abr 2024 | 16.11 | 16.37 | 15.73 | 15.86 | 15.86 | 538,900 |
| 23 abr 2024 | 15.16 | 16.26 | 15.15 | 16.15 | 16.15 | 550,200 |
| 22 abr 2024 | 15.03 | 15.27 | 14.92 | 15.10 | 15.10 | 365,200 |
| 19 abr 2024 | 14.89 | 15.20 | 14.73 | 14.88 | 14.88 | 446,400 |
| 18 abr 2024 | 15.03 | 15.29 | 14.88 | 14.93 | 14.93 | 554,100 |
| 17 abr 2024 | 15.26 | 15.44 | 14.75 | 14.88 | 14.88 | 698,000 |
| 16 abr 2024 | 15.39 | 15.41 | 14.90 | 15.13 | 15.13 | 619,600 |
| 15 abr 2024 | 15.69 | 15.87 | 15.34 | 15.44 | 15.44 | 250,600 |
| 12 abr 2024 | 15.73 | 15.86 | 15.35 | 15.43 | 15.43 | 401,300 |
| 11 abr 2024 | 15.69 | 15.91 | 15.57 | 15.80 | 15.80 | 701,000 |
| 10 abr 2024 | 15.81 | 15.91 | 15.50 | 15.64 | 15.64 | 695,400 |
| 09 abr 2024 | 16.65 | 16.77 | 16.32 | 16.42 | 16.42 | 240,500 |
| 08 abr 2024 | 16.76 | 16.91 | 16.60 | 16.60 | 16.60 | 270,000 |
| 05 abr 2024 | 16.47 | 16.81 | 16.42 | 16.65 | 16.65 | 242,200 |
| 04 abr 2024 | 17.15 | 17.25 | 16.49 | 16.51 | 16.51 | 378,500 |
| 03 abr 2024 | 16.40 | 16.99 | 16.30 | 16.94 | 16.94 | 499,100 |
| 02 abr 2024 | 16.33 | 16.62 | 16.13 | 16.50 | 16.50 | 628,600 |
| 01 abr 2024 | 16.82 | 17.03 | 16.50 | 16.60 | 16.60 | 346,300 |
| 28 mar 2024 | 17.29 | 17.32 | 16.61 | 16.82 | 16.82 | 652,500 |
| 27 mar 2024 | 17.29 | 17.41 | 17.20 | 17.32 | 17.32 | 392,300 |
| 27 mar 2024 | 0.01 Dividendo | |||||
| 26 mar 2024 | 17.24 | 17.48 | 16.94 | 17.12 | 17.11 | 401,100 |
| 25 mar 2024 | 17.20 | 17.59 | 17.14 | 17.21 | 17.20 | 389,800 |
| 22 mar 2024 | 17.98 | 17.98 | 17.18 | 17.20 | 17.19 | 436,100 |
| 21 mar 2024 | 17.10 | 18.47 | 17.01 | 17.88 | 17.87 | 1,636,600 |
| 20 mar 2024 | 16.19 | 16.59 | 15.91 | 16.47 | 16.46 | 337,900 |
| 19 mar 2024 | 16.18 | 16.35 | 16.08 | 16.23 | 16.22 | 305,100 |
| 18 mar 2024 | 15.29 | 16.41 | 15.27 | 16.21 | 16.20 | 652,900 |
| 15 mar 2024 | 14.90 | 15.20 | 14.79 | 15.14 | 15.13 | 2,390,900 |
| 14 mar 2024 | 15.38 | 15.38 | 14.83 | 14.96 | 14.95 | 290,700 |
| 13 mar 2024 | 15.27 | 15.62 | 15.27 | 15.43 | 15.42 | 704,600 |
| 12 mar 2024 | 15.17 | 15.39 | 15.02 | 15.33 | 15.32 | 210,400 |
| 11 mar 2024 | 15.44 | 15.55 | 15.01 | 15.20 | 15.19 | 242,000 |
| 08 mar 2024 | 15.44 | 15.72 | 15.35 | 15.48 | 15.47 | 256,900 |
| 07 mar 2024 | 15.30 | 15.44 | 15.19 | 15.27 | 15.26 | 277,400 |
| 06 mar 2024 | 15.30 | 15.31 | 15.04 | 15.13 | 15.12 | 306,400 |
| 05 mar 2024 | 15.19 | 15.34 | 15.06 | 15.09 | 15.08 | 356,500 |
| 04 mar 2024 | 15.68 | 15.74 | 15.19 | 15.21 | 15.20 | 325,900 |
| 01 mar 2024 | 15.86 | 15.86 | 15.39 | 15.62 | 15.61 | 398,900 |
| 29 feb 2024 | 15.72 | 15.91 | 15.25 | 15.72 | 15.71 | 448,400 |
| 28 feb 2024 | 15.17 | 15.71 | 15.05 | 15.41 | 15.40 | 413,900 |
| 27 feb 2024 | 14.21 | 15.37 | 14.06 | 15.18 | 15.17 | 703,800 |
| 26 feb 2024 | 13.25 | 13.34 | 13.15 | 13.30 | 13.29 | 195,000 |
| 23 feb 2024 | 13.19 | 13.40 | 13.07 | 13.24 | 13.23 | 137,900 |
| 22 feb 2024 | 13.03 | 13.22 | 13.00 | 13.14 | 13.13 | 195,300 |
| 21 feb 2024 | 13.25 | 13.30 | 12.87 | 13.02 | 13.01 | 227,200 |
| 20 feb 2024 | 13.20 | 13.43 | 13.19 | 13.29 | 13.28 | 156,400 |
| 16 feb 2024 | 13.60 | 13.78 | 13.41 | 13.44 | 13.43 | 238,800 |
| 15 feb 2024 | 13.38 | 13.78 | 13.00 | 13.74 | 13.73 | 265,600 |
| 14 feb 2024 | 12.90 | 13.31 | 12.84 | 13.21 | 13.20 | 199,900 |
| 13 feb 2024 | 13.00 | 13.10 | 12.67 | 12.78 | 12.77 | 329,100 |
| 12 feb 2024 | 13.20 | 13.62 | 13.20 | 13.53 | 13.52 | 260,000 |
| 09 feb 2024 | 12.92 | 13.21 | 12.56 | 13.20 | 13.19 | 211,100 |
| 08 feb 2024 | 12.65 | 12.89 | 12.61 | 12.89 | 12.88 | 167,100 |
| 07 feb 2024 | 12.78 | 12.88 | 12.58 | 12.62 | 12.61 | 129,700 |
| 06 feb 2024 | 12.49 | 12.73 | 12.44 | 12.71 | 12.70 | 181,300 |
| 05 feb 2024 | 12.57 | 12.72 | 12.40 | 12.54 | 12.53 | 152,700 |
| 02 feb 2024 | 12.62 | 12.81 | 12.48 | 12.69 | 12.68 | 168,100 |
| 01 feb 2024 | 12.48 | 12.78 | 12.42 | 12.75 | 12.74 | 163,100 |
| 31 ene 2024 | 12.81 | 12.92 | 12.41 | 12.41 | 12.40 | 311,500 |
| 30 ene 2024 | 12.43 | 12.88 | 12.36 | 12.76 | 12.75 | 307,200 |
| 29 ene 2024 | 12.37 | 12.53 | 12.19 | 12.51 | 12.50 | 142,600 |
| 26 ene 2024 | 12.43 | 12.43 | 12.02 | 12.34 | 12.33 | 140,900 |
| 25 ene 2024 | 12.46 | 12.57 | 12.07 | 12.32 | 12.31 | 228,500 |
| 24 ene 2024 | 12.47 | 12.60 | 12.17 | 12.22 | 12.21 | 212,800 |
| 23 ene 2024 | 12.49 | 12.74 | 12.31 | 12.37 | 12.36 | 316,900 |
| 22 ene 2024 | 11.94 | 12.40 | 11.86 | 12.37 | 12.36 | 269,700 |
| 19 ene 2024 | 11.85 | 11.85 | 11.58 | 11.78 | 11.77 | 174,900 |
| 18 ene 2024 | 11.80 | 11.93 | 11.61 | 11.78 | 11.77 | 203,900 |
| 17 ene 2024 | 11.48 | 11.69 | 11.48 | 11.67 | 11.66 | 255,900 |
| 16 ene 2024 | 11.91 | 11.98 | 11.62 | 11.71 | 11.70 | 214,800 |
| 12 ene 2024 | 12.25 | 12.25 | 12.00 | 12.04 | 12.03 | 167,100 |
| 11 ene 2024 | 12.09 | 12.14 | 11.80 | 12.04 | 12.03 | 190,000 |
| 10 ene 2024 | 12.06 | 12.20 | 11.99 | 12.16 | 12.15 | 197,700 |
| 09 ene 2024 | 11.96 | 12.16 | 11.89 | 12.09 | 12.08 | 220,600 |
| 08 ene 2024 | 12.07 | 12.26 | 12.06 | 12.17 | 12.16 | 172,600 |
| 05 ene 2024 | 11.88 | 12.27 | 11.69 | 12.11 | 12.10 | 436,300 |
| 04 ene 2024 | 12.35 | 12.35 | 11.90 | 12.00 | 11.99 | 458,200 |
| 03 ene 2024 | 12.48 | 12.62 | 12.09 | 12.29 | 12.28 | 286,500 |
| 02 ene 2024 | 12.57 | 12.63 | 12.39 | 12.59 | 12.58 | 156,500 |
| 29 dic 2023 | 12.78 | 12.82 | 12.60 | 12.62 | 12.61 | 192,900 |
| 28 dic 2023 | 12.76 | 12.82 | 12.70 | 12.80 | 12.79 | 161,600 |
| 27 dic 2023 | 12.87 | 13.00 | 12.77 | 12.86 | 12.85 | 171,500 |
| 26 dic 2023 | 12.67 | 12.89 | 12.56 | 12.82 | 12.81 | 172,600 |
| 22 dic 2023 | 12.64 | 12.70 | 12.53 | 12.66 | 12.65 | 304,700 |
| 21 dic 2023 | 12.34 | 12.53 | 12.25 | 12.53 | 12.52 | 237,500 |
| 20 dic 2023 | 12.37 | 12.77 | 12.25 | 12.26 | 12.25 | 305,200 |
| 19 dic 2023 | 12.18 | 12.50 | 12.02 | 12.48 | 12.47 | 272,700 |
| 18 dic 2023 | 12.31 | 12.35 | 11.89 | 12.06 | 12.05 | 319,800 |
| 15 dic 2023 | 12.08 | 12.35 | 11.91 | 12.31 | 12.30 | 1,860,000 |
| 14 dic 2023 | 11.74 | 12.09 | 11.73 | 11.99 | 11.98 | 302,500 |
| 13 dic 2023 | 11.29 | 11.56 | 11.00 | 11.51 | 11.50 | 404,000 |
| 12 dic 2023 | 11.22 | 11.43 | 11.14 | 11.31 | 11.30 | 316,100 |
| 11 dic 2023 | 11.08 | 11.23 | 10.98 | 11.19 | 11.18 | 531,900 |
| 08 dic 2023 | 11.04 | 11.24 | 11.04 | 11.07 | 11.06 | 205,100 |
| *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.