U.S. markets closed
F S&P 500
5,068.25 +6.00 (+0.12%) F Dow Jones
38,006.00 +16.00 (+0.04%) F Nasdaq
17,698.25 +39.75 (+0.23%) E-mini Russell 2000 Index Futur
1,965.70 +3.70 (+0.19%) Petróleo
82.73 +0.04 (+0.05%) Oro
2,384.60 -3.80 (-0.16%)
AlTi Global, Inc. (ALTI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 4.4600 | 4.7500 | 4.4100 | 4.5700 | 4.5700 | 73,922 |
| 16 abr 2024 | 4.4500 | 4.7500 | 4.2200 | 4.4000 | 4.4000 | 82,400 |
| 15 abr 2024 | 4.6800 | 4.7700 | 4.4500 | 4.5100 | 4.5100 | 80,300 |
| 12 abr 2024 | 4.9000 | 4.9000 | 4.6500 | 4.7000 | 4.7000 | 54,800 |
| 11 abr 2024 | 4.6200 | 5.3800 | 4.6200 | 4.9300 | 4.9300 | 224,100 |
| 10 abr 2024 | 4.4500 | 5.0000 | 4.2900 | 4.6300 | 4.6300 | 118,700 |
| 09 abr 2024 | 4.9000 | 5.1000 | 4.6500 | 4.8500 | 4.8500 | 69,800 |
| 08 abr 2024 | 4.9100 | 5.1500 | 4.7300 | 4.8800 | 4.8800 | 105,200 |
| 05 abr 2024 | 5.1600 | 5.2000 | 4.5800 | 4.9300 | 4.9300 | 142,800 |
| 04 abr 2024 | 4.9900 | 5.4050 | 4.9900 | 5.1300 | 5.1300 | 69,000 |
| 03 abr 2024 | 5.0000 | 5.0500 | 4.8100 | 4.9200 | 4.9200 | 193,000 |
| 02 abr 2024 | 5.4300 | 5.4300 | 4.8500 | 4.9800 | 4.9800 | 310,600 |
| 01 abr 2024 | 5.7500 | 5.8300 | 5.5650 | 5.6600 | 5.6600 | 54,900 |
| 28 mar 2024 | 5.5400 | 5.6900 | 5.5100 | 5.6600 | 5.6600 | 50,700 |
| 27 mar 2024 | 5.1800 | 5.3900 | 5.0550 | 5.3100 | 5.3100 | 69,200 |
| 26 mar 2024 | 5.2800 | 5.2800 | 5.0600 | 5.0700 | 5.0700 | 43,000 |
| 25 mar 2024 | 5.4800 | 5.5000 | 5.0300 | 5.2600 | 5.2600 | 103,400 |
| 22 mar 2024 | 5.9800 | 5.9800 | 5.4100 | 5.4700 | 5.4700 | 194,900 |
| 21 mar 2024 | 6.1400 | 6.3200 | 5.8500 | 5.9800 | 5.9800 | 128,100 |
| 20 mar 2024 | 6.3600 | 6.3600 | 6.1000 | 6.1400 | 6.1400 | 70,600 |
| 19 mar 2024 | 6.4500 | 6.5700 | 6.1550 | 6.3500 | 6.3500 | 343,600 |
| 18 mar 2024 | 6.2100 | 6.9900 | 6.0100 | 6.5700 | 6.5700 | 401,400 |
| 15 mar 2024 | 6.1300 | 6.8900 | 5.9600 | 6.3200 | 6.3200 | 564,500 |
| 14 mar 2024 | 6.0000 | 6.4300 | 5.9200 | 6.3600 | 6.3600 | 353,800 |
| 13 mar 2024 | 5.8000 | 6.3100 | 5.8000 | 6.0900 | 6.0900 | 922,600 |
| 12 mar 2024 | 6.7400 | 6.8000 | 5.7900 | 6.0000 | 6.0000 | 215,000 |
| 11 mar 2024 | 6.4600 | 6.9400 | 6.2700 | 6.6100 | 6.6100 | 86,900 |
| 08 mar 2024 | 6.5000 | 6.6100 | 6.0500 | 6.3300 | 6.3300 | 130,000 |
| 07 mar 2024 | 6.3500 | 6.6000 | 6.1200 | 6.4500 | 6.4500 | 81,500 |
| 06 mar 2024 | 6.3300 | 6.5150 | 5.9400 | 6.3000 | 6.3000 | 102,600 |
| 05 mar 2024 | 5.9600 | 6.5700 | 5.9600 | 6.2600 | 6.2600 | 100,200 |
| 04 mar 2024 | 5.8000 | 6.6000 | 5.6340 | 6.4900 | 6.4900 | 131,300 |
| 01 mar 2024 | 5.8600 | 6.0400 | 5.7200 | 5.8700 | 5.8700 | 80,700 |
| 29 feb 2024 | 6.0000 | 6.1040 | 5.8310 | 5.8600 | 5.8600 | 49,800 |
| 28 feb 2024 | 5.9400 | 6.1410 | 5.7700 | 5.9300 | 5.9300 | 50,200 |
| 27 feb 2024 | 6.1600 | 6.3300 | 5.9790 | 6.0800 | 6.0800 | 60,600 |
| 26 feb 2024 | 5.9600 | 6.2700 | 5.9100 | 6.1000 | 6.1000 | 65,600 |
| 23 feb 2024 | 5.8200 | 6.4100 | 5.2400 | 5.9100 | 5.9100 | 177,400 |
| 22 feb 2024 | 5.7100 | 7.2500 | 5.7100 | 7.0500 | 7.0500 | 371,200 |
| 21 feb 2024 | 5.6500 | 5.9700 | 5.6500 | 5.8200 | 5.8200 | 55,300 |
| 20 feb 2024 | 5.5000 | 5.9700 | 5.0900 | 5.7400 | 5.7400 | 66,900 |
| 16 feb 2024 | 5.7100 | 5.7500 | 5.4400 | 5.5500 | 5.5500 | 26,500 |
| 15 feb 2024 | 5.8300 | 5.8300 | 5.5600 | 5.6500 | 5.6500 | 41,000 |
| 14 feb 2024 | 5.0600 | 5.7800 | 4.7700 | 5.7100 | 5.7100 | 166,100 |
| 13 feb 2024 | 5.2700 | 5.4500 | 4.8800 | 5.1000 | 5.1000 | 79,600 |
| 12 feb 2024 | 5.4800 | 5.6700 | 5.4100 | 5.5000 | 5.5000 | 67,800 |
| 09 feb 2024 | 5.5300 | 5.8500 | 5.5300 | 5.6200 | 5.6200 | 51,000 |
| 08 feb 2024 | 5.4800 | 5.7650 | 5.3500 | 5.7000 | 5.7000 | 47,500 |
| 07 feb 2024 | 5.3000 | 5.5100 | 5.2100 | 5.4300 | 5.4300 | 37,300 |
| 06 feb 2024 | 5.2300 | 5.4850 | 5.2000 | 5.3600 | 5.3600 | 57,400 |
| 05 feb 2024 | 5.9000 | 5.9000 | 5.2050 | 5.2600 | 5.2600 | 105,100 |
| 02 feb 2024 | 6.0700 | 6.5300 | 5.4000 | 5.8000 | 5.8000 | 126,200 |
| 01 feb 2024 | 6.5500 | 6.5500 | 6.0690 | 6.1700 | 6.1700 | 44,000 |
| 31 ene 2024 | 6.4310 | 6.6100 | 6.2100 | 6.2100 | 6.2100 | 37,300 |
| 30 ene 2024 | 6.9700 | 7.0300 | 6.5000 | 6.6100 | 6.6100 | 29,600 |
| 29 ene 2024 | 6.6500 | 7.1000 | 6.6500 | 7.0100 | 7.0100 | 67,800 |
| 26 ene 2024 | 7.0700 | 7.2500 | 6.4200 | 6.6500 | 6.6500 | 109,600 |
| 25 ene 2024 | 6.5900 | 7.3800 | 6.4700 | 6.6700 | 6.6700 | 268,600 |
| 24 ene 2024 | 5.6200 | 5.7470 | 5.4250 | 5.6500 | 5.6500 | 58,900 |
| 23 ene 2024 | 6.0500 | 6.2310 | 5.4800 | 5.6400 | 5.6400 | 90,500 |
| 22 ene 2024 | 6.2100 | 6.4350 | 5.7500 | 6.0000 | 6.0000 | 85,700 |
| 19 ene 2024 | 6.2600 | 6.3200 | 6.1050 | 6.2800 | 6.2800 | 52,100 |
| 18 ene 2024 | 6.3000 | 6.7800 | 6.0100 | 6.1700 | 6.1700 | 157,800 |
| 17 ene 2024 | 6.1600 | 6.5200 | 6.0200 | 6.1600 | 6.1600 | 35,300 |
| 16 ene 2024 | 6.4280 | 6.8490 | 6.2500 | 6.3000 | 6.3000 | 45,500 |
| 12 ene 2024 | 7.0500 | 7.0500 | 6.3100 | 6.5200 | 6.5200 | 95,700 |
| 11 ene 2024 | 6.6900 | 7.0000 | 6.5400 | 6.9300 | 6.9300 | 107,400 |
| 10 ene 2024 | 6.6100 | 6.8000 | 6.5100 | 6.6100 | 6.6100 | 62,200 |
| 09 ene 2024 | 7.1300 | 7.2500 | 6.6200 | 6.7400 | 6.7400 | 74,900 |
| 08 ene 2024 | 7.6100 | 7.6100 | 7.1500 | 7.3500 | 7.3500 | 47,100 |
| 05 ene 2024 | 7.1700 | 7.9200 | 7.1600 | 7.5500 | 7.5500 | 77,000 |
| 04 ene 2024 | 7.8300 | 7.8300 | 7.1200 | 7.2400 | 7.2400 | 52,200 |
| 03 ene 2024 | 8.2500 | 8.2500 | 7.3800 | 7.6100 | 7.6100 | 56,500 |
| 02 ene 2024 | 8.9800 | 9.1200 | 7.5600 | 8.1400 | 8.1400 | 69,800 |
| 29 dic 2023 | 8.9000 | 9.0500 | 8.7100 | 8.7600 | 8.7600 | 41,800 |
| 28 dic 2023 | 8.7000 | 9.1300 | 8.7000 | 9.0700 | 9.0700 | 62,600 |
| 27 dic 2023 | 9.0500 | 9.0500 | 8.6250 | 8.7000 | 8.7000 | 39,100 |
| 26 dic 2023 | 8.7000 | 9.0200 | 8.6500 | 8.9300 | 8.9300 | 50,000 |
| 22 dic 2023 | 8.6300 | 8.7400 | 8.5100 | 8.6500 | 8.6500 | 60,600 |
| 21 dic 2023 | 8.7600 | 8.9000 | 8.3000 | 8.3900 | 8.3900 | 38,900 |
| 20 dic 2023 | 8.7000 | 9.2200 | 8.3450 | 8.6000 | 8.6000 | 133,000 |
| 19 dic 2023 | 8.6300 | 8.8100 | 8.4600 | 8.7200 | 8.7200 | 57,900 |
| 18 dic 2023 | 8.4600 | 8.6500 | 8.3400 | 8.6100 | 8.6100 | 64,600 |
| 15 dic 2023 | 8.4500 | 9.0500 | 7.8800 | 8.4200 | 8.4200 | 353,600 |
| 14 dic 2023 | 7.9500 | 8.3300 | 7.7200 | 8.3300 | 8.3300 | 69,000 |
| 13 dic 2023 | 7.7300 | 7.8900 | 7.4800 | 7.8800 | 7.8800 | 40,700 |
| 12 dic 2023 | 7.9800 | 7.9800 | 7.2900 | 7.7000 | 7.7000 | 29,300 |
| 11 dic 2023 | 8.3100 | 8.4100 | 7.5400 | 7.8900 | 7.8900 | 41,300 |
| 08 dic 2023 | 8.1800 | 8.7400 | 8.0400 | 8.1600 | 8.1600 | 93,900 |
| 07 dic 2023 | 8.2800 | 8.7500 | 7.8400 | 8.1400 | 8.1400 | 57,500 |
| 06 dic 2023 | 7.8100 | 8.3000 | 7.8100 | 8.1000 | 8.1000 | 47,600 |
| 05 dic 2023 | 7.4500 | 8.7700 | 7.4500 | 8.2400 | 8.2400 | 30,500 |
| 04 dic 2023 | 7.6600 | 7.6600 | 6.5800 | 7.5300 | 7.5300 | 76,500 |
| 01 dic 2023 | 7.5000 | 8.0000 | 7.3730 | 7.6600 | 7.6600 | 29,300 |
| 30 nov 2023 | 8.0900 | 8.0900 | 7.5250 | 7.5700 | 7.5700 | 61,500 |
| 29 nov 2023 | 8.1050 | 8.3000 | 7.9700 | 8.0300 | 8.0300 | 44,900 |
| 28 nov 2023 | 8.2000 | 8.4500 | 7.9460 | 8.0900 | 8.0900 | 17,400 |
| 27 nov 2023 | 8.4000 | 8.6500 | 8.1500 | 8.3100 | 8.3100 | 60,900 |
| 24 nov 2023 | 7.4800 | 8.3900 | 7.2000 | 8.3700 | 8.3700 | 32,600 |
| 22 nov 2023 | 7.9600 | 7.9600 | 7.3000 | 7.4800 | 7.4800 | 35,000 |
| *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.