Italia markets close in 2 hours 42 minutes

Klaviyo, Inc. (KVYO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,47-0,75 (-3,23%)
Alla chiusura: 04:00PM EDT
22,54 +0,07 (+0,31%)
Preborsa: 08:32AM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202423,1623,1622,3322,4722,47879.600
14 giu 202422,5423,2822,3623,2223,22901.400
13 giu 202423,6024,2222,7422,7422,74886.000
12 giu 202423,5224,1223,2523,4723,471.519.100
11 giu 202422,4022,6422,2222,5822,581.027.000
10 giu 202422,4723,1922,4022,5522,551.224.700
07 giu 202422,4222,6222,1022,4922,491.234.800
06 giu 202422,6022,9322,2022,4922,491.302.700
05 giu 202422,1122,6221,8722,3622,361.176.000
04 giu 202422,2822,4822,0022,0822,08685.000
03 giu 202422,9923,0221,5322,3622,361.249.400
31 mag 202422,8823,3922,3222,6422,642.851.800
30 mag 202423,0023,3022,0622,7322,731.448.600
29 mag 202423,1923,6722,9823,1523,15997.600
28 mag 202423,2223,9923,2223,4923,491.017.000
24 mag 202423,6624,0323,4123,5223,52613.500
23 mag 202424,9124,9123,5123,6723,67842.900
22 mag 202424,6525,2224,6024,8024,80575.100
21 mag 202424,6224,7824,2524,4924,49407.800
20 mag 202425,2925,6524,3224,8624,86801.800
17 mag 202424,5025,4224,2225,3625,361.169.500
16 mag 202424,6624,7224,2424,3924,39672.600
15 mag 202424,0024,8023,4824,8024,801.195.200
14 mag 202424,0024,3623,3123,4423,441.484.600
13 mag 202423,9124,0423,4224,0024,001.006.200
10 mag 202423,9024,0522,0223,6523,652.282.300
09 mag 202424,1024,9523,0024,0824,083.336.300
08 mag 202422,6922,9221,5121,5321,533.653.900
07 mag 202423,2523,5922,8623,3823,38586.200
06 mag 202422,7523,3722,5323,2223,22707.800
03 mag 202423,0023,0122,3422,4822,481.033.800
02 mag 202422,8422,9922,0222,5022,50904.100
01 mag 202422,4923,3122,3922,6022,60589.200
30 apr 202422,4822,9822,2722,4022,40511.000
29 apr 202423,6923,8922,6922,7422,74642.200
26 apr 202423,0523,9622,9823,6123,61611.700
25 apr 202422,2823,1022,1223,0223,021.084.100
24 apr 202423,5023,7622,7722,8922,89357.900
23 apr 202423,0523,6023,0123,3823,38585.200
22 apr 202422,8423,2222,3722,9722,97511.000
19 apr 202422,7523,1822,4922,7322,73883.600
18 apr 202423,5123,7422,7122,7922,79930.000
17 apr 202423,8024,1923,1623,2923,291.322.100
16 apr 202423,7523,9523,2523,8323,831.098.000
15 apr 202423,8223,8222,9823,4623,46771.300
12 apr 202424,0124,2923,4323,7623,76965.500
11 apr 202423,6424,2823,4224,2424,241.210.800
10 apr 202423,4923,9923,2723,6023,601.248.500
09 apr 202424,0024,5423,9024,2924,29967.700
08 apr 202424,1824,3323,9724,0424,04637.000
05 apr 202424,2524,3623,9224,1824,18645.000
04 apr 202424,5725,3324,2324,3624,361.055.500
03 apr 202424,6424,9123,9824,2824,281.078.000
02 apr 202424,8125,1824,4425,0425,04582.000
01 apr 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 gen 202425,7926,6025,4225,8525,851.051.700
30 gen 202425,7626,3025,3026,0026,00769.900
29 gen 202424,5025,9624,3525,9525,95590.600
26 gen 202425,5025,5024,6324,6724,67358.400
25 gen 202424,9725,7624,6625,2825,28667.700
*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...