Mercados españoles abiertos en 5 hrs 14 min

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9800-0,2900 (-12,78%)
Al cierre: 04:00PM EDT
1,9700 -0,01 (-0,51%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242,22002,29001,97001,98001,9800168.500
23 abr 20241,89002,46001,89002,27002,2700424.300
22 abr 20241,93001,93001,85001,89001,890041.000
19 abr 20241,97002,00001,85001,92001,9200149.600
18 abr 20241,99001,99001,93001,97001,970081.800
17 abr 20242,10002,11001,83001,96001,9600142.600
16 abr 20242,16002,19002,02002,05002,050084.300
15 abr 20242,35002,35002,13002,17002,170086.200
12 abr 20242,38002,39002,30002,34002,3400113.900
11 abr 20242,36002,39002,29002,35002,3500135.100
10 abr 20242,28002,36002,27002,34002,340032.000
09 abr 20242,27002,41002,27002,34002,3400129.100
08 abr 20242,30002,34002,25002,26002,2600124.300
05 abr 20242,34002,34002,23002,27002,270072.900
04 abr 20242,38002,42002,30002,33002,330037.600
03 abr 20242,37002,43002,33002,35002,350091.700
02 abr 20242,43002,44002,32002,37002,3700116.300
01 abr 20242,46002,47002,40002,43002,4300116.300
28 mar 20242,39002,48002,36002,41002,4100126.700
27 mar 20242,39002,41002,31002,36002,3600112.500
26 mar 20242,33002,42002,32002,39002,3900203.900
25 mar 20242,62002,63002,30002,33002,3300351.800
22 mar 20242,56002,62002,50002,54002,5400394.400
21 mar 20242,90003,00002,50002,57002,5700806.800
20 mar 20242,42002,56002,40002,50002,5000107.800
19 mar 20242,48002,53002,42002,49002,490080.800
18 mar 20242,42002,55002,37002,50002,5000137.900
15 mar 20242,60002,66002,45002,46002,4600310.200
14 mar 20242,59002,68002,51002,54002,5400120.500
13 mar 20242,59002,71002,58002,59002,5900104.600
12 mar 20242,65002,66002,58002,59002,5900106.900
11 mar 20242,70002,76002,65002,65002,650063.400
08 mar 20242,70002,80002,58002,68002,680077.800
07 mar 20242,64002,74002,60002,69002,690090.300
06 mar 20242,64002,66002,60002,61002,610055.700
05 mar 20242,65002,68002,62002,65002,650058.900
04 mar 20242,67002,78002,61002,64002,6400127.100
01 mar 20242,70002,75002,62002,67002,670045.600
29 feb 20242,86002,87002,60002,67002,6700196.500
28 feb 20242,81002,89002,78002,81002,8100117.800
27 feb 20242,62002,83002,62002,81002,810065.900
26 feb 20242,72002,72002,61002,61002,610040.800
23 feb 20242,54002,65002,38002,61002,6100255.100
22 feb 20242,66002,69002,55002,58002,5800100.200
21 feb 20242,79002,80002,63002,65002,6500178.500
20 feb 20242,82002,83002,71002,75002,750099.900
16 feb 20242,84002,89002,77002,83002,8300164.900
15 feb 20242,85002,94002,80002,84002,840060.100
14 feb 20242,93002,95002,81002,85002,8500107.500
13 feb 20242,91002,97002,85002,89002,890070.400
12 feb 20242,82003,05002,82002,98002,9800308.700
09 feb 20242,84002,91002,74002,83002,830045.900
08 feb 20242,89002,93002,80002,80002,8000119.200
07 feb 20243,07003,07002,82002,91002,9100155.000
06 feb 20242,98003,15002,95003,07003,070070.500
05 feb 20243,05003,10002,88003,01003,0100216.700
02 feb 20243,15003,25003,08003,08003,0800118.000
01 feb 20243,26003,26003,02003,10003,100092.100
31 ene 20243,11003,30003,03003,30003,3000288.500
30 ene 20243,01003,15002,95003,10003,1000156.200
29 ene 20242,97003,08002,94003,06003,060097.800
26 ene 20243,00003,15002,96003,02003,0200206.500
25 ene 20243,02003,05002,91002,98002,980049.000
24 ene 20243,10003,11002,91003,00003,000041.600
23 ene 20243,00003,18002,89003,09003,0900119.000
22 ene 20243,08003,10002,85002,95002,9500193.200
19 ene 20242,80003,08002,76003,03003,0300393.500
18 ene 20242,56002,62002,44002,52002,520053.900
17 ene 20242,51002,62002,50002,54002,540036.800
16 ene 20242,76002,78002,50002,56002,5600317.200
12 ene 20242,90002,93002,71002,76002,7600218.700
11 ene 20242,80002,88002,66002,87002,8700119.100
10 ene 20242,95002,99002,80002,85002,850075.900
09 ene 20242,91002,99002,91002,92002,920055.400
08 ene 20242,98003,02002,92002,97002,970094.600
05 ene 20243,02003,12002,95003,00003,0000208.200
04 ene 20243,01003,07002,97003,00003,0000109.000
03 ene 20243,19003,19002,95003,03003,030099.400
02 ene 20243,07003,19003,05003,19003,190089.500
29 dic 20233,13003,13003,01003,02003,020078.200
28 dic 20232,92003,14002,92003,12003,1200156.400
27 dic 20233,14003,26002,90002,90002,9000213.600
26 dic 20233,26003,37003,12003,13003,1300131.900
22 dic 20233,37003,43003,23003,30003,3000105.700
21 dic 20233,34003,39003,25003,39003,390068.000
20 dic 20233,40003,50003,22003,24003,2400118.200
19 dic 20233,30003,53003,30003,40003,4000252.600
18 dic 20233,29003,30003,18003,24003,240094.200
15 dic 20233,19003,30003,15003,25003,2500111.000
14 dic 20233,20003,43003,11003,24003,2400394.400
13 dic 20233,13003,20002,97003,17003,1700129.700
12 dic 20233,02003,18003,00003,15003,1500234.500
11 dic 20232,89003,18002,80003,01003,0100289.700
08 dic 20232,62002,89002,61002,81002,8100188.800
07 dic 20232,85002,95002,57002,62002,6200211.100
06 dic 20233,20003,22002,78002,85002,8500260.300
05 dic 20233,34003,40003,05003,22003,2200183.500
04 dic 20233,07003,54003,00003,38003,3800567.600
01 dic 20232,57003,15002,48003,11003,1100591.000
30 nov 20232,58002,60002,28002,45002,4500393.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...