Mercados españoles cerrados en 2 hrs 31 min

Klaviyo, Inc. (KVYO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,39-0,41 (-1,65%)
Al cierre: 04:00PM EDT
24,97 +0,58 (+2,38%)
Antes de la apertura: 08:56AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202424,6624,7224,2424,3924,39672.600
15 may 202424,0024,8023,4824,8024,801.195.200
14 may 202424,0024,3623,3123,4423,441.484.600
13 may 202423,9124,0423,4224,0024,001.006.200
10 may 202423,9024,0522,0223,6523,652.282.300
09 may 202424,1024,9523,0024,0824,083.336.300
08 may 202422,6922,9221,5121,5321,533.653.900
07 may 202423,2523,5922,8623,3823,38586.200
06 may 202422,7523,3722,5323,2223,22707.800
03 may 202423,0023,0122,3422,4822,481.033.800
02 may 202422,8422,9922,0222,5022,50904.100
01 may 202422,4923,3122,3922,6022,60589.200
30 abr 202422,4822,9822,2722,4022,40511.000
29 abr 202423,6923,8922,6922,7422,74642.200
26 abr 202423,0523,9622,9823,6123,61611.700
25 abr 202422,2823,1022,1223,0223,021.084.100
24 abr 202423,5023,7622,7722,8922,89357.900
23 abr 202423,0523,6023,0123,3823,38585.200
22 abr 202422,8423,2222,3722,9722,97511.000
19 abr 202422,7523,1822,4922,7322,73883.600
18 abr 202423,5123,7422,7122,7922,79930.000
17 abr 202423,8024,1923,1623,2923,291.322.100
16 abr 202423,7523,9523,2523,8323,831.098.000
15 abr 202423,8223,8222,9823,4623,46771.300
12 abr 202424,0124,2923,4323,7623,76965.500
11 abr 202423,6424,2823,4224,2424,241.210.800
10 abr 202423,4923,9923,2723,6023,601.248.500
09 abr 202424,0024,5423,9024,2924,29967.700
08 abr 202424,1824,3323,9724,0424,04637.000
05 abr 202424,2524,3623,9224,1824,18645.000
04 abr 202424,5725,3324,2324,3624,361.055.500
03 abr 202424,6424,9123,9824,2824,281.078.000
02 abr 202424,8125,1824,4425,0425,04582.000
01 abr 202425,4825,7825,0025,4025,40660.000
28 mar 202426,3226,5325,2825,4825,48866.300
27 mar 202426,0826,4225,6926,2726,27591.900
26 mar 202425,9726,1825,4225,7925,79474.800
25 mar 202426,0026,2525,4225,6525,65568.400
22 mar 202426,9827,1425,9026,0326,03530.300
21 mar 202426,3227,0826,1526,9426,941.093.800
20 mar 202426,2026,7925,7826,3726,371.121.700
19 mar 202424,7626,1024,4826,0126,011.683.900
18 mar 202424,4925,5024,1025,0325,031.624.300
15 mar 202423,7524,5122,8223,7323,735.954.000
14 mar 202424,5924,9923,4123,9023,902.005.900
13 mar 202425,1025,1124,6724,7224,72882.500
12 mar 202425,0025,7424,7625,1425,141.529.100
11 mar 202425,3325,3824,6825,0025,001.158.700
08 mar 202426,0026,4924,9025,2225,222.164.300
07 mar 202424,9326,5024,7526,3626,362.488.400
06 mar 202425,3125,5024,4125,0025,001.901.700
05 mar 202426,2126,2124,8924,9824,981.190.500
04 mar 202427,2427,4126,3026,8226,821.317.300
01 mar 202426,5028,4325,7727,8027,803.223.600
29 feb 202427,3728,8625,4026,5026,506.168.100
28 feb 202427,7028,0026,1727,8327,833.091.300
27 feb 202429,1830,0828,8429,0829,081.423.300
26 feb 202428,5929,5528,5228,5928,59741.200
23 feb 202428,9329,1928,5128,5928,59507.500
22 feb 202429,1029,6028,4428,9628,96735.100
21 feb 202428,3228,6728,0228,3228,32440.500
20 feb 202429,5029,8728,1128,9728,97524.400
16 feb 202429,5730,5829,2529,9029,901.210.000
15 feb 202431,4131,6029,5529,7129,71647.000
14 feb 202430,0131,0629,6630,8230,82634.500
13 feb 202429,4030,7329,2429,6629,661.111.000
12 feb 202430,5332,4030,3130,7830,781.478.800
09 feb 202428,4730,3027,7530,2730,271.493.800
08 feb 202427,1629,1126,6528,2028,20864.100
07 feb 202427,8028,1927,1527,7827,78569.000
06 feb 202428,1128,6726,9727,7727,77822.900
05 feb 202428,7628,7627,1727,8427,841.001.100
02 feb 202426,1328,2526,1327,6827,681.270.600
01 feb 202426,0727,2526,0026,3626,361.216.000
31 ene 202425,7926,6025,4225,8525,851.051.700
30 ene 202425,7626,3025,3026,0026,00769.900
29 ene 202424,5025,9624,3525,9525,95590.600
26 ene 202425,5025,5024,6324,6724,67358.400
25 ene 202424,9725,7624,6625,2825,28667.700
24 ene 202425,4625,7724,1224,7424,74632.500
23 ene 202425,3425,3424,4424,9524,95743.400
22 ene 202425,6326,9325,1425,1525,15619.700
19 ene 202424,5725,3724,0925,2625,26927.700
18 ene 202426,2226,2223,9324,5124,511.878.600
17 ene 202425,6426,2525,3525,6125,61583.600
16 ene 202425,8726,2925,4225,8525,85605.600
12 ene 202426,0026,9926,0026,1926,19548.200
11 ene 202426,4526,7625,8125,9525,951.165.700
10 ene 202427,7127,7826,4626,5626,561.040.300
09 ene 202426,9727,6826,5027,4827,48460.500
08 ene 202426,1027,7525,9227,1627,16710.400
05 ene 202426,4426,7925,6626,3226,32481.300
04 ene 202426,4026,9926,2826,4826,48744.400
03 ene 202426,9827,0026,1626,6926,69688.000
02 ene 202427,5527,6726,5627,0127,01871.600
29 dic 202328,1228,6127,4227,7827,78684.400
28 dic 202328,3228,6327,8728,1628,16619.800
27 dic 202328,5428,7027,6928,2128,21547.300
26 dic 202329,0029,4928,3628,3628,36593.800
22 dic 202328,8529,7528,5929,0629,06461.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...