U.S. markets open in 5 hours 19 minutes
F S&P 500
5,118.00 +11.50 (+0.23%) F Dow Jones
38,724.00 -2.00 (-0.01%) F Nasdaq
17,721.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,010.80 -4.10 (-0.20%) Petróleo
83.53 +0.17 (+0.20%) Oro
2,334.40 -7.70 (-0.33%)
Alimera Sciences, Inc. (ALIM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3.5730 | 3.6300 | 3.5200 | 3.5900 | 3.5900 | 16,200 |
| 22 abr 2024 | 3.4100 | 3.6500 | 3.2600 | 3.5400 | 3.5400 | 26,000 |
| 19 abr 2024 | 3.4900 | 3.7000 | 3.3250 | 3.3400 | 3.3400 | 48,000 |
| 18 abr 2024 | 3.5500 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 56,800 |
| 17 abr 2024 | 3.5500 | 3.5900 | 3.5090 | 3.5500 | 3.5500 | 4,300 |
| 16 abr 2024 | 3.5500 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 49,300 |
| 15 abr 2024 | 3.4700 | 3.6500 | 3.4700 | 3.5400 | 3.5400 | 37,300 |
| 12 abr 2024 | 3.8000 | 3.8300 | 3.4750 | 3.5200 | 3.5200 | 56,100 |
| 11 abr 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.8500 | 24,400 |
| 10 abr 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7500 | 3.7500 | 79,200 |
| 09 abr 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 11,200 |
| 08 abr 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 35,100 |
| 05 abr 2024 | 3.8900 | 3.9750 | 3.7700 | 3.8500 | 3.8500 | 28,900 |
| 04 abr 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 140,800 |
| 03 abr 2024 | 4.0100 | 4.0100 | 3.8300 | 3.9500 | 3.9500 | 160,000 |
| 02 abr 2024 | 3.8100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 58,900 |
| 01 abr 2024 | 3.9000 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 94,700 |
| 28 mar 2024 | 3.9200 | 4.0100 | 3.7600 | 3.9000 | 3.9000 | 57,600 |
| 27 mar 2024 | 3.8800 | 3.9450 | 3.7800 | 3.9000 | 3.9000 | 41,800 |
| 26 mar 2024 | 4.0100 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 79,400 |
| 25 mar 2024 | 4.0800 | 4.2400 | 3.9300 | 3.9900 | 3.9900 | 319,500 |
| 22 mar 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 9,600 |
| 21 mar 2024 | 3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 67,700 |
| 20 mar 2024 | 4.0500 | 4.0500 | 3.7250 | 3.8900 | 3.8900 | 25,700 |
| 19 mar 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 126,600 |
| 18 mar 2024 | 4.2500 | 4.2600 | 3.9500 | 4.0000 | 4.0000 | 105,100 |
| 15 mar 2024 | 3.9400 | 4.2700 | 3.8700 | 4.2100 | 4.2100 | 472,800 |
| 14 mar 2024 | 3.8000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 34,900 |
| 13 mar 2024 | 3.8700 | 3.9900 | 3.8000 | 3.8200 | 3.8200 | 26,700 |
| 12 mar 2024 | 3.7900 | 3.9000 | 3.7700 | 3.8300 | 3.8300 | 27,800 |
| 11 mar 2024 | 3.9700 | 3.9900 | 3.7150 | 3.7700 | 3.7700 | 51,600 |
| 08 mar 2024 | 3.8100 | 4.0640 | 3.8100 | 3.9700 | 3.9700 | 102,900 |
| 07 mar 2024 | 3.8100 | 4.1200 | 3.8100 | 3.9000 | 3.9000 | 49,200 |
| 06 mar 2024 | 3.8800 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 65,000 |
| 05 mar 2024 | 3.7100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 52,300 |
| 04 mar 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 26,300 |
| 01 mar 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 20,100 |
| 29 feb 2024 | 3.4000 | 3.6200 | 3.2900 | 3.5400 | 3.5400 | 108,300 |
| 28 feb 2024 | 3.5100 | 3.5690 | 3.3300 | 3.3400 | 3.3400 | 59,600 |
| 27 feb 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 70,400 |
| 26 feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 49,200 |
| 23 feb 2024 | 3.2700 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 90,500 |
| 22 feb 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 67,900 |
| 21 feb 2024 | 3.4400 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 97,000 |
| 20 feb 2024 | 3.4000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 43,400 |
| 16 feb 2024 | 3.4200 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 76,900 |
| 15 feb 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4000 | 3.4000 | 128,000 |
| 14 feb 2024 | 3.8000 | 3.9100 | 3.1500 | 3.3400 | 3.3400 | 553,700 |
| 13 feb 2024 | 3.7800 | 3.8550 | 3.7200 | 3.7800 | 3.7800 | 35,600 |
| 12 feb 2024 | 3.7900 | 4.2500 | 3.7180 | 3.8300 | 3.8300 | 42,800 |
| 09 feb 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 28,900 |
| 08 feb 2024 | 3.9500 | 4.0700 | 3.8190 | 3.8900 | 3.8900 | 42,000 |
| 07 feb 2024 | 3.8800 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 23,100 |
| 06 feb 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 21,100 |
| 05 feb 2024 | 3.8200 | 3.9420 | 3.7700 | 3.7900 | 3.7900 | 24,900 |
| 02 feb 2024 | 3.7700 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 21,900 |
| 01 feb 2024 | 3.6300 | 3.9000 | 3.5000 | 3.8200 | 3.8200 | 98,400 |
| 31 ene 2024 | 3.8600 | 3.9880 | 3.6500 | 3.6500 | 3.6500 | 20,300 |
| 30 ene 2024 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 15,500 |
| 29 ene 2024 | 3.9200 | 3.9900 | 3.8400 | 3.9400 | 3.9400 | 25,900 |
| 26 ene 2024 | 3.8900 | 4.0000 | 3.7900 | 3.9200 | 3.9200 | 34,000 |
| 25 ene 2024 | 3.9100 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 58,500 |
| 24 ene 2024 | 4.0000 | 4.0750 | 3.8800 | 3.9500 | 3.9500 | 51,500 |
| 23 ene 2024 | 3.9100 | 3.9700 | 3.8360 | 3.9000 | 3.9000 | 42,200 |
| 22 ene 2024 | 3.9200 | 3.9800 | 3.8760 | 3.9100 | 3.9100 | 26,200 |
| 19 ene 2024 | 3.8800 | 4.1000 | 3.7530 | 3.9400 | 3.9400 | 40,600 |
| 18 ene 2024 | 3.8600 | 4.1100 | 3.7600 | 3.8900 | 3.8900 | 400,300 |
| 17 ene 2024 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 22,600 |
| 16 ene 2024 | 3.8800 | 4.0300 | 3.7800 | 3.9000 | 3.9000 | 160,000 |
| 12 ene 2024 | 3.8100 | 4.0350 | 3.8100 | 3.8900 | 3.8900 | 162,500 |
| 11 ene 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 30,700 |
| 10 ene 2024 | 3.8900 | 3.9650 | 3.8090 | 3.9200 | 3.9200 | 34,100 |
| 09 ene 2024 | 3.8500 | 4.0000 | 3.7570 | 3.9500 | 3.9500 | 64,600 |
| 08 ene 2024 | 3.8700 | 3.9550 | 3.7600 | 3.9000 | 3.9000 | 41,700 |
| 05 ene 2024 | 4.0500 | 4.2300 | 3.7400 | 3.8900 | 3.8900 | 117,500 |
| 04 ene 2024 | 3.9000 | 4.0300 | 3.8160 | 3.9950 | 3.9950 | 49,100 |
| 03 ene 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 28,800 |
| 02 ene 2024 | 4.3800 | 4.3800 | 3.9400 | 4.0800 | 4.0800 | 180,200 |
| 29 dic 2023 | 3.7900 | 4.3600 | 3.7900 | 4.3200 | 4.3200 | 118,000 |
| 28 dic 2023 | 3.8500 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 8,800 |
| 27 dic 2023 | 3.8200 | 4.0150 | 3.7300 | 3.8500 | 3.8500 | 151,700 |
| 26 dic 2023 | 3.8700 | 4.0550 | 3.7800 | 3.8100 | 3.8100 | 28,700 |
| 22 dic 2023 | 3.7300 | 3.9050 | 3.6600 | 3.8600 | 3.8600 | 92,000 |
| 21 dic 2023 | 3.8100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 10,900 |
| 20 dic 2023 | 3.8050 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 20,300 |
| 19 dic 2023 | 3.8200 | 3.8800 | 3.7550 | 3.8400 | 3.8400 | 34,300 |
| 18 dic 2023 | 4.0400 | 4.0400 | 3.7100 | 3.7800 | 3.7800 | 263,100 |
| 15 dic 2023 | 3.8500 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 1,520,500 |
| 14 dic 2023 | 3.9000 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 104,200 |
| 13 dic 2023 | 3.8800 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 121,400 |
| 12 dic 2023 | 3.7600 | 3.9950 | 3.7100 | 3.7500 | 3.7500 | 104,100 |
| 11 dic 2023 | 3.6800 | 3.9900 | 3.6600 | 3.7100 | 3.7100 | 97,700 |
| 08 dic 2023 | 3.6000 | 3.9580 | 3.5800 | 3.7100 | 3.7100 | 83,700 |
| 07 dic 2023 | 3.5900 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 107,700 |
| 06 dic 2023 | 3.5000 | 3.7500 | 3.2700 | 3.6000 | 3.6000 | 80,400 |
| 05 dic 2023 | 3.3300 | 3.6100 | 3.3300 | 3.5400 | 3.5400 | 74,400 |
| 04 dic 2023 | 3.4000 | 3.6200 | 3.2700 | 3.4100 | 3.4100 | 76,500 |
| 01 dic 2023 | 3.1600 | 3.3600 | 3.1210 | 3.3600 | 3.3600 | 9,300 |
| 30 nov 2023 | 3.2400 | 3.2800 | 2.9500 | 3.0850 | 3.0850 | 66,400 |
| 29 nov 2023 | 3.4190 | 3.5000 | 3.1050 | 3.1500 | 3.1500 | 26,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.