Italia markets closed

Kelly Services, Inc. (KELYA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,46-0,25 (-1,05%)
Alla chiusura: 04:00PM EDT
23,46 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202423,7423,9223,3623,4623,46127.300
25 apr 202424,0124,1323,5623,7123,71140.200
24 apr 202423,8424,2523,8424,2324,23235.500
23 apr 202423,5424,0023,5423,8823,88156.700
22 apr 202423,8024,0923,5623,5823,58206.100
19 apr 202423,2523,7223,2523,7123,71107.300
18 apr 202423,2723,5823,2723,3323,33107.900
17 apr 202423,2423,4722,9923,1923,19159.300
16 apr 202423,1923,2422,9723,1023,10126.100
15 apr 202423,3523,6123,0623,2123,21118.900
12 apr 202423,7023,7823,2423,4123,41124.300
11 apr 202423,8423,9023,7223,7423,74104.200
10 apr 202424,2424,2823,5423,7223,72164.600
09 apr 202424,5624,6424,4224,5824,5889.900
08 apr 202424,5224,6724,4324,5824,58198.700
05 apr 202424,2024,4024,1024,3524,35122.200
04 apr 202424,7424,7424,1624,1824,18135.200
03 apr 202424,0624,5724,0124,5324,53194.400
02 apr 202424,2924,3924,0624,2324,23223.900
01 apr 202425,0225,0224,3124,4124,41181.900
28 mar 202425,1025,1624,9025,0425,04210.300
27 mar 202424,9825,1224,8825,0525,05207.900
26 mar 202424,5024,8724,3924,7624,76209.700
25 mar 202424,2924,5224,1924,4824,48160.600
22 mar 202424,5724,5924,1624,1924,19171.700
21 mar 202424,5024,7024,3624,5024,50255.400
20 mar 202423,6724,3823,6424,3524,35236.200
19 mar 202423,7923,9223,6823,8123,81208.600
18 mar 202424,3124,4123,8323,8623,86234.800
15 mar 202423,7024,4923,6124,4124,412.084.700
14 mar 202424,0024,0723,6023,8323,83204.900
13 mar 202424,1624,4224,0024,1524,15190.400
12 mar 202424,0924,3224,0224,2924,29191.700
11 mar 202424,6724,7224,1024,1124,11267.900
08 mar 202424,7525,2724,5124,7624,76351.000
07 mar 202424,2324,4224,0224,1324,13203.600
06 mar 202424,1224,2523,8924,1224,12155.600
05 mar 202424,2824,4623,8723,9123,91284.500
04 mar 202424,7525,0524,2424,3324,33260.800
01 mar 202424,5524,6824,2224,6224,62418.800
29 feb 202424,5124,6424,2324,5324,53282.500
28 feb 202424,3624,6024,1224,3024,30364.200
27 feb 202423,9624,7223,8224,5024,50374.600
26 feb 202423,6224,0323,5224,0024,00219.500
26 feb 20240.075 Dividendo
23 feb 202423,5023,8123,4923,7923,72209.000
22 feb 202423,5023,6823,3923,5923,52256.500
21 feb 202423,5323,6223,2123,6123,54255.300
20 feb 202423,0023,5522,9223,5023,43284.800
16 feb 202422,8123,2822,7423,0022,93214.300
15 feb 202422,0023,2721,8123,0322,96489.800
14 feb 202421,0121,4620,9421,4621,39148.000
13 feb 202421,2121,3920,6320,8120,74219.400
12 feb 202421,2221,7121,2221,5621,49137.100
09 feb 202421,1521,2920,8621,2621,19161.800
08 feb 202420,8321,3320,7021,2921,22150.400
07 feb 202421,2821,4720,8220,9120,84132.800
06 feb 202421,0821,7521,0821,2121,14231.900
05 feb 202420,4321,0520,3621,0220,95241.200
02 feb 202420,6920,8320,5420,6120,5589.000
01 feb 202420,6820,8620,5520,8620,79138.000
31 gen 202420,7720,9720,5520,5520,49191.000
30 gen 202420,7621,1020,7620,8820,81365.900
29 gen 202420,9621,0220,7320,9220,85159.900
26 gen 202421,1121,2020,6520,9320,86655.500
25 gen 202421,0221,1520,7920,9620,89113.300
24 gen 202420,7520,9320,6320,8320,76122.300
23 gen 202420,9421,0020,5620,5620,50115.300
22 gen 202420,4620,7820,4620,7520,68154.900
19 gen 202420,4220,5220,1020,3520,29102.100
18 gen 202420,3020,3620,1420,2820,2284.100
17 gen 202420,0220,2319,9920,1720,11100.700
16 gen 202420,2820,4120,0320,1520,09166.300
12 gen 202420,5920,6920,1620,2920,23166.900
11 gen 202420,0820,4219,9720,4020,34219.800
10 gen 202419,8920,1519,7420,1320,07165.600
09 gen 202420,2720,2719,9219,9519,89146.500
08 gen 202420,3920,5520,2020,4720,41152.900
05 gen 202420,7620,9820,4120,4320,37146.600
04 gen 202421,4421,5220,8320,9020,83196.600
03 gen 202422,0522,4321,3021,3121,24196.100
02 gen 202421,5422,0821,3322,0321,96285.200
29 dic 202321,9021,9621,5921,6221,55123.000
28 dic 202321,9122,0321,8621,9621,8994.800
27 dic 202321,9022,1121,8021,9921,92113.700
26 dic 202321,6421,9321,6421,9021,8385.100
22 dic 202321,6021,7921,5221,6621,5999.600
21 dic 202321,5321,5721,3121,5021,43102.700
20 dic 202321,5021,9521,3521,4521,38225.700
19 dic 202321,2221,6121,2121,4821,41165.800
18 dic 202321,2021,5321,0721,1821,11218.500
15 dic 202321,2921,4320,8320,9920,922.236.200
14 dic 202321,5221,6320,7621,1321,06374.800
13 dic 202321,1121,3620,6421,3421,27392.500
12 dic 202321,4021,5421,0921,1121,04193.900
11 dic 202321,3021,5521,1921,3821,31175.500
08 dic 202321,2621,4321,0421,4021,33128.700
07 dic 202320,9721,2620,7621,2621,19174.500
06 dic 202321,1221,3320,8520,8820,81198.600
05 dic 202321,4521,4521,0021,1321,06165.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...