U.S. markets open in 7 hours 31 minutes
F S&P 500
5,072.75 +26.25 (+0.52%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,549.25 +111.00 (+0.64%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,324.50 +13.50 (+0.58%)
Upwork Inc. (UPWK)
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:
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 | 11.83 | 12.34 | 11.82 | 11.96 | 11.96 | 3,973,200 |
| 30 abr 2024 | 11.75 | 11.89 | 11.66 | 11.70 | 11.70 | 2,687,400 |
| 29 abr 2024 | 11.56 | 11.78 | 11.56 | 11.73 | 11.73 | 1,658,900 |
| 26 abr 2024 | 11.37 | 11.59 | 11.23 | 11.56 | 11.56 | 1,093,800 |
| 25 abr 2024 | 11.10 | 11.19 | 11.06 | 11.18 | 11.18 | 1,213,000 |
| 24 abr 2024 | 11.41 | 11.51 | 11.24 | 11.36 | 11.36 | 1,047,100 |
| 23 abr 2024 | 11.18 | 11.60 | 11.18 | 11.37 | 11.37 | 1,935,700 |
| 22 abr 2024 | 11.17 | 11.34 | 11.13 | 11.23 | 11.23 | 1,619,900 |
| 19 abr 2024 | 11.19 | 11.44 | 11.09 | 11.13 | 11.13 | 1,371,800 |
| 18 abr 2024 | 11.17 | 11.36 | 11.05 | 11.23 | 11.23 | 1,600,800 |
| 17 abr 2024 | 11.17 | 11.38 | 11.14 | 11.25 | 11.25 | 1,450,500 |
| 16 abr 2024 | 11.02 | 11.31 | 10.98 | 11.12 | 11.12 | 2,052,200 |
| 15 abr 2024 | 11.56 | 11.80 | 11.14 | 11.20 | 11.20 | 2,213,400 |
| 12 abr 2024 | 11.80 | 11.94 | 11.61 | 11.63 | 11.63 | 1,445,700 |
| 11 abr 2024 | 11.97 | 12.01 | 11.67 | 11.94 | 11.94 | 1,750,200 |
| 10 abr 2024 | 11.68 | 11.93 | 11.60 | 11.87 | 11.87 | 1,962,300 |
| 09 abr 2024 | 12.00 | 12.16 | 11.87 | 12.10 | 12.10 | 1,200,200 |
| 08 abr 2024 | 11.98 | 12.06 | 11.81 | 11.88 | 11.88 | 1,472,600 |
| 05 abr 2024 | 11.95 | 12.06 | 11.81 | 11.91 | 11.91 | 2,128,200 |
| 04 abr 2024 | 12.39 | 12.45 | 11.92 | 11.93 | 11.93 | 1,659,100 |
| 03 abr 2024 | 11.90 | 12.24 | 11.90 | 12.18 | 12.18 | 2,142,600 |
| 02 abr 2024 | 11.91 | 12.26 | 11.77 | 12.13 | 12.13 | 2,446,900 |
| 01 abr 2024 | 12.25 | 12.46 | 12.16 | 12.21 | 12.21 | 1,567,400 |
| 28 mar 2024 | 12.27 | 12.43 | 12.16 | 12.26 | 12.26 | 2,753,500 |
| 27 mar 2024 | 12.28 | 12.40 | 12.15 | 12.28 | 12.28 | 2,102,100 |
| 26 mar 2024 | 12.54 | 12.61 | 12.13 | 12.15 | 12.15 | 1,813,900 |
| 25 mar 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 12.40 | 1,500,200 |
| 22 mar 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 12.30 | 1,644,500 |
| 21 mar 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 12.57 | 2,296,900 |
| 20 mar 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 12.48 | 2,367,700 |
| 19 mar 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 12.01 | 3,067,200 |
| 18 mar 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 12.06 | 2,955,200 |
| 15 mar 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 11.96 | 2,472,900 |
| 14 mar 2024 | 12.58 | 12.65 | 12.11 | 12.25 | 12.25 | 2,084,900 |
| 13 mar 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 12.59 | 1,424,500 |
| 12 mar 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 12.62 | 1,433,200 |
| 11 mar 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 12.80 | 1,431,700 |
| 08 mar 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 12.93 | 1,430,300 |
| 07 mar 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 12.90 | 2,054,000 |
| 06 mar 2024 | 13.02 | 13.15 | 12.87 | 12.88 | 12.88 | 1,418,300 |
| 05 mar 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 12.79 | 1,758,900 |
| 04 mar 2024 | 13.48 | 13.63 | 13.08 | 13.09 | 13.09 | 1,777,800 |
| 01 mar 2024 | 13.12 | 13.73 | 13.00 | 13.50 | 13.50 | 2,351,400 |
| 29 feb 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 13.10 | 2,024,400 |
| 28 feb 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 13.06 | 1,352,100 |
| 27 feb 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 13.11 | 2,006,500 |
| 26 feb 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 13.33 | 1,638,600 |
| 23 feb 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 13.20 | 1,855,500 |
| 22 feb 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 13.10 | 2,651,900 |
| 21 feb 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 13.01 | 2,829,500 |
| 20 feb 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 12.68 | 4,503,000 |
| 16 feb 2024 | 13.75 | 13.91 | 13.42 | 13.73 | 13.73 | 2,961,400 |
| 15 feb 2024 | 15.39 | 15.49 | 13.69 | 13.88 | 13.88 | 7,152,800 |
| 14 feb 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 15.24 | 6,403,000 |
| 13 feb 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 13.92 | 2,424,700 |
| 12 feb 2024 | 14.55 | 15.06 | 14.44 | 14.71 | 14.71 | 1,674,900 |
| 09 feb 2024 | 14.20 | 14.51 | 14.08 | 14.46 | 14.46 | 2,105,200 |
| 08 feb 2024 | 13.99 | 14.42 | 13.80 | 14.04 | 14.04 | 1,648,700 |
| 07 feb 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 13.91 | 1,234,100 |
| 06 feb 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 13.93 | 1,224,900 |
| 05 feb 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 13.51 | 1,846,500 |
| 02 feb 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 14.15 | 1,332,000 |
| 01 feb 2024 | 13.83 | 14.00 | 13.60 | 13.97 | 13.97 | 1,128,700 |
| 31 ene 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 13.71 | 1,267,700 |
| 30 ene 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 14.39 | 1,193,500 |
| 29 ene 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 14.59 | 1,359,300 |
| 26 ene 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 14.07 | 1,158,700 |
| 25 ene 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 14.13 | 1,264,500 |
| 24 ene 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 14.16 | 1,850,300 |
| 23 ene 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 14.78 | 1,524,300 |
| 22 ene 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 15.06 | 2,756,700 |
| 19 ene 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 14.52 | 1,351,900 |
| 18 ene 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 14.32 | 1,237,400 |
| 17 ene 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 14.40 | 1,123,900 |
| 16 ene 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 14.69 | 2,101,900 |
| 12 ene 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 14.87 | 1,225,100 |
| 11 ene 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 15.02 | 1,551,900 |
| 10 ene 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 15.19 | 1,487,800 |
| 09 ene 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 15.23 | 3,225,800 |
| 08 ene 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 15.66 | 4,497,300 |
| 05 ene 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 14.05 | 1,372,400 |
| 04 ene 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 13.89 | 997,400 |
| 03 ene 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 13.92 | 1,736,100 |
| 02 ene 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 14.34 | 1,675,700 |
| 29 dic 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 14.87 | 1,535,300 |
| 28 dic 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 15.07 | 1,057,900 |
| 27 dic 2023 | 15.23 | 15.33 | 14.97 | 15.18 | 15.18 | 854,000 |
| 26 dic 2023 | 14.73 | 15.40 | 14.63 | 15.28 | 15.28 | 1,450,100 |
| 22 dic 2023 | 14.64 | 14.96 | 14.49 | 14.63 | 14.63 | 1,125,300 |
| 21 dic 2023 | 14.89 | 15.09 | 14.37 | 14.77 | 14.77 | 2,038,200 |
| 20 dic 2023 | 15.27 | 15.40 | 14.56 | 14.69 | 14.69 | 3,338,800 |
| 19 dic 2023 | 15.57 | 15.95 | 15.29 | 15.30 | 15.30 | 3,430,200 |
| 18 dic 2023 | 14.85 | 15.74 | 14.61 | 15.49 | 15.49 | 3,041,000 |
| 15 dic 2023 | 15.15 | 15.15 | 14.67 | 14.80 | 14.80 | 1,968,800 |
| 14 dic 2023 | 15.00 | 15.45 | 14.53 | 14.91 | 14.91 | 2,791,600 |
| 13 dic 2023 | 14.30 | 14.79 | 13.83 | 14.67 | 14.67 | 2,122,800 |
| 12 dic 2023 | 14.14 | 14.43 | 13.77 | 14.26 | 14.26 | 1,240,800 |
| 11 dic 2023 | 14.05 | 14.54 | 13.93 | 14.11 | 14.11 | 1,632,900 |
| 08 dic 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 14.06 | 1,160,400 |
| 07 dic 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 13.75 | 1,056,100 |
| *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.