Mercados españoles abiertos en 2 hrs 6 min

Nextdoor Holdings, Inc. (KIND)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3600-0,1000 (-4,07%)
Al cierre: 04:00PM EDT
2,3514 -0,01 (-0,36%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20242,40002,45002,32002,36002,36002.317.200
08 may 20242,26002,49002,25002,46002,46005.940.600
07 may 20242,19002,28502,19002,27002,27002.409.600
06 may 20242,15002,23002,14002,20002,20001.642.400
03 may 20242,20002,21002,13002,15002,1500693.500
02 may 20242,13002,19502,08502,17002,17001.056.200
01 may 20242,05002,17502,04502,12002,1200992.600
30 abr 20242,02002,06002,01002,04002,0400680.700
29 abr 20242,05002,09002,03002,04002,0400898.700
26 abr 20242,01002,04502,00002,02002,0200760.600
25 abr 20242,05002,05101,98002,00002,00001.323.000
24 abr 20242,14002,16002,10002,11002,1100744.800
23 abr 20242,02002,15002,02002,15002,1500800.100
22 abr 20241,98002,04001,95002,01002,0100869.200
19 abr 20241,92001,98001,92001,98001,9800982.300
18 abr 20241,94001,98001,91001,95001,9500747.500
17 abr 20241,96001,99001,92001,93001,9300919.600
16 abr 20241,93001,98001,93001,96001,9600813.700
15 abr 20242,05002,05001,93001,96001,96001.628.300
12 abr 20242,11002,11002,03002,04002,0400947.500
11 abr 20242,05002,12002,02502,12002,1200899.500
10 abr 20242,04002,09002,01002,05002,0500960.500
09 abr 20242,12002,16002,09002,10002,1000863.200
08 abr 20242,11002,14002,10002,11002,1100625.000
05 abr 20242,13002,19002,06002,08002,08002.070.900
04 abr 20242,23002,25002,11002,13002,13001.153.400
03 abr 20242,17002,23502,17002,20002,2000422.100
02 abr 20242,21002,21002,16502,20002,2000439.200
01 abr 20242,25002,25002,19002,24002,24001.071.500
28 mar 20242,25002,28002,21002,25002,25001.141.000
27 mar 20242,25002,26802,22002,26002,26001.122.700
26 mar 20242,14002,28002,14002,24002,24001.391.100
25 mar 20242,15002,15002,09002,13002,13001.033.800
22 mar 20242,11002,18002,10002,12002,12001.058.500
21 mar 20242,15002,16002,11002,13002,13001.102.400
20 mar 20242,03002,15002,01002,13002,13001.774.400
19 mar 20242,07002,09502,03002,05002,05002.231.500
18 mar 20242,13002,15002,04002,10002,10003.226.700
15 mar 20242,19002,23002,13002,15002,15003.220.400
14 mar 20242,23002,23002,16002,21002,21002.212.000
13 mar 20242,19002,25002,17002,25002,25001.864.000
12 mar 20242,21002,25002,18002,21002,21001.283.900
11 mar 20242,23002,31002,20002,22002,2200977.100
08 mar 20242,33002,39002,24502,25002,25001.814.200
07 mar 20242,22002,34502,22002,31002,31001.771.600
06 mar 20242,24002,28002,20002,21002,21001.372.100
05 mar 20242,30002,34002,20002,20002,20001.707.700
04 mar 20242,14002,39002,14002,37002,37004.822.800
01 mar 20242,22002,22002,09002,18002,18002.511.500
29 feb 20242,04002,25002,04002,19002,19004.360.400
28 feb 20242,20002,20001,99002,09002,09004.099.400
27 feb 20242,05002,09001,98002,04002,04004.014.200
26 feb 20242,03002,13602,02002,04002,04002.695.200
23 feb 20242,13002,15001,98002,00002,000010.029.200
22 feb 20241,69001,74001,67001,72001,72001.425.300
21 feb 20241,68001,71501,68001,70001,7000745.200
20 feb 20241,78001,82001,73001,73001,7300504.900
16 feb 20241,80001,84001,77001,79001,79001.258.600
15 feb 20241,75001,82501,74001,82001,82001.633.300
14 feb 20241,71001,76001,70001,75001,75002.559.700
13 feb 20241,61001,72001,61001,68001,68001.199.500
12 feb 20241,69001,77501,69001,76001,76002.022.000
09 feb 20241,67001,71001,66501,70001,70001.582.400
08 feb 20241,61001,67501,60001,67001,6700771.200
07 feb 20241,61001,62501,56501,62001,62001.047.700
06 feb 20241,61001,66001,60001,62001,6200716.000
05 feb 20241,60001,64501,59001,62001,62001.230.600
02 feb 20241,59001,65501,59001,64001,6400911.000
01 feb 20241,56001,63001,55001,61001,6100956.500
31 ene 20241,54001,59001,52001,52001,52001.626.900
30 ene 20241,58001,59001,55501,58001,58001.194.500
29 ene 20241,57001,60001,53001,60001,60001.119.100
26 ene 20241,57001,59001,52501,54001,5400865.100
25 ene 20241,63001,64001,53001,55001,5500837.200
24 ene 20241,67001,67001,58001,58001,5800856.600
23 ene 20241,69001,71001,64001,66001,6600653.700
22 ene 20241,61001,66001,60001,65001,65001.252.800
19 ene 20241,61001,61001,53001,59001,59001.370.900
18 ene 20241,59001,62001,55001,61001,61001.205.300
17 ene 20241,33001,56001,32001,56001,56005.164.600
16 ene 20241,61001,61101,55001,56001,56001.295.800
12 ene 20241,67001,71101,62001,63001,63001.234.600
11 ene 20241,66001,69001,61001,66001,66001.470.500
10 ene 20241,66001,70001,64501,67001,67001.026.000
09 ene 20241,71001,71001,68001,69001,6900894.600
08 ene 20241,66001,74001,66001,72001,7200979.000
05 ene 20241,73001,74001,69501,70001,70001.064.000
04 ene 20241,75001,75001,69001,70001,70001.138.800
03 ene 20241,73001,73201,65001,70001,70001.738.500
02 ene 20241,83001,87001,73501,74001,74002.087.800
29 dic 20231,91001,93001,84001,89001,89002.212.900
28 dic 20231,96001,98501,93001,95001,95001.503.800
27 dic 20231,90001,98001,90001,97001,97002.598.200
26 dic 20231,99002,00001,88001,93001,93001.418.600
22 dic 20232,02002,02001,92501,96001,96001.001.400
21 dic 20232,03002,04001,94001,96001,96001.450.000
20 dic 20232,03002,09001,96001,98001,98001.973.600
19 dic 20231,95002,05001,94002,04002,04002.387.000
18 dic 20231,99002,00501,93001,94001,94002.735.200
15 dic 20231,95002,03501,87001,94001,94004.866.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...