Italia markets open in 9 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0648 -0,0008 (-0,07%) Bitcoin EUR
62.489,71 +159,60 (+0,26%) CMC Crypto 200
1.401,72 -13,04 (-0,92%)
Kelly Services, Inc. (KELYB)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 19 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 18 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 17 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 16 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 15 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 12 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 11 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | 100 |
| 10 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | 200 |
| 09 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 08 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 05 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 04 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 03 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 02 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 01 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | 200 |
| 28 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 mar 2024 | 24,65 | 25,00 | 24,65 | 25,00 | 25,00 | 700 |
| 26 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 25 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 22 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 21 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 20 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 19 mar 2024 | 23,50 | 23,50 | 23,45 | 23,45 | 23,45 | 200 |
| 18 mar 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | 300 |
| 15 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 14 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 13 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 100 |
| 12 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 11 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 08 mar 2024 | 24,99 | 25,00 | 24,51 | 24,51 | 24,51 | 1.800 |
| 07 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 06 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 05 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 04 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | 400 |
| 01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 29 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 28 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 800 |
| 26 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | 200 |
| 26 feb 2024 | 0.075 Dividendo | |||||
| 23 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,83 | 100 |
| 22 feb 2024 | 23,89 | 23,90 | 23,89 | 23,90 | 23,83 | 400 |
| 21 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,58 | - |
| 20 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,58 | 100 |
| 16 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,58 | - |
| 15 feb 2024 | 22,25 | 22,68 | 22,23 | 22,65 | 22,58 | 1.100 |
| 14 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,78 | - |
| 13 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,78 | - |
| 12 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,78 | - |
| 09 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,78 | - |
| 08 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,78 | 200 |
| 07 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,73 | 100 |
| 06 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 05 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 02 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 31 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 30 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 29 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | - |
| 26 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | 100 |
| 25 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,93 | 300 |
| 24 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,97 | - |
| 23 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,97 | - |
| 22 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,97 | - |
| 19 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,97 | - |
| 18 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,97 | - |
| 17 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,97 | 300 |
| 16 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,94 | - |
| 12 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,94 | 500 |
| 11 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,88 | - |
| 10 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,88 | - |
| 09 gen 2024 | 19,80 | 19,94 | 19,80 | 19,94 | 19,88 | 400 |
| 08 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,63 | - |
| 05 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,63 | - |
| 04 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,63 | - |
| 03 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,63 | - |
| 02 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,63 | 200 |
| 29 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,58 | - |
| 28 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,58 | - |
| 27 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,58 | - |
| 26 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,58 | - |
| 22 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,58 | 200 |
| 21 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 21,08 | 100 |
| 20 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,83 | - |
| 19 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,83 | - |
| 18 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,83 | - |
| 15 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,83 | 100 |
| 14 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,83 | - |
| 13 dic 2023 | 21,00 | 21,00 | 20,90 | 20,90 | 20,83 | 500 |
| 12 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,88 | - |
| 11 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,88 | - |
| 08 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,88 | 600 |
| 07 dic 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,57 | - |
| 06 dic 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,57 | - |
| 05 dic 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,57 | - |
| 04 dic 2023 | 21,00 | 21,00 | 20,63 | 20,63 | 20,57 | 800 |
| 01 dic 2023 | 20,40 | 20,53 | 20,40 | 20,53 | 20,47 | 900 |
| 30 nov 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 20,68 | 100 |
| 29 nov 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 20,68 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.