U.S. markets open in 50 minutes
F S&P 500
5,079.25 -28.25 (-0.55%) F Dow Jones
38,467.00 -213.00 (-0.55%) F Nasdaq
17,514.25 -150.25 (-0.85%) E-mini Russell 2000 Index Futur
2,023.00 +16.20 (+0.81%) Petróleo
83.29 +0.48 (+0.58%) Oro
2,344.20 +5.80 (+0.25%)
Ambow Education Holding Ltd. (AMBO)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.7900 | 1.8400 | 1.7200 | 1.8250 | 1.8250 | 5,700 |
| 23 abr 2024 | 1.7850 | 1.7880 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
| 22 abr 2024 | 1.7500 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 3,400 |
| 19 abr 2024 | 1.6170 | 1.7500 | 1.6170 | 1.7300 | 1.7300 | 18,200 |
| 18 abr 2024 | 1.6000 | 1.6640 | 1.5800 | 1.5900 | 1.5900 | 2,800 |
| 17 abr 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6100 | 1.6100 | 9,900 |
| 16 abr 2024 | 1.5800 | 1.6100 | 1.4630 | 1.5210 | 1.5210 | 32,200 |
| 15 abr 2024 | 1.6600 | 1.7100 | 1.5900 | 1.6500 | 1.6500 | 3,100 |
| 12 abr 2024 | 1.6300 | 1.6950 | 1.6200 | 1.6200 | 1.6200 | 3,500 |
| 11 abr 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 1,900 |
| 10 abr 2024 | 1.7800 | 1.8080 | 1.6300 | 1.6300 | 1.6300 | 20,600 |
| 09 abr 2024 | 1.6800 | 1.7820 | 1.6000 | 1.6400 | 1.6400 | 29,000 |
| 08 abr 2024 | 1.6500 | 1.8640 | 1.6220 | 1.6900 | 1.6900 | 24,700 |
| 05 abr 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,300 |
| 04 abr 2024 | 1.6600 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 7,400 |
| 03 abr 2024 | 1.7500 | 1.8100 | 1.6600 | 1.6600 | 1.6600 | 4,200 |
| 02 abr 2024 | 1.6420 | 1.8050 | 1.6200 | 1.7300 | 1.7300 | 17,100 |
| 01 abr 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 7,800 |
| 28 mar 2024 | 1.8010 | 1.8230 | 1.7100 | 1.7200 | 1.7200 | 7,700 |
| 27 mar 2024 | 1.9200 | 2.0100 | 1.5800 | 1.5800 | 1.5800 | 14,400 |
| 26 mar 2024 | 2.2400 | 2.2900 | 1.7700 | 1.9800 | 1.9800 | 32,500 |
| 25 mar 2024 | 2.0500 | 2.4400 | 1.9000 | 2.2500 | 2.2500 | 75,500 |
| 22 mar 2024 | 1.9310 | 2.0950 | 1.8500 | 2.0000 | 2.0000 | 21,700 |
| 21 mar 2024 | 1.9700 | 2.1400 | 1.8100 | 1.9400 | 1.9400 | 28,900 |
| 20 mar 2024 | 1.7130 | 2.2400 | 1.7130 | 1.9700 | 1.9700 | 92,600 |
| 19 mar 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 15,000 |
| 18 mar 2024 | 1.7500 | 1.8500 | 1.6100 | 1.7140 | 1.7140 | 18,000 |
| 15 mar 2024 | 1.9000 | 1.9790 | 1.7100 | 1.7750 | 1.7750 | 7,200 |
| 14 mar 2024 | 1.7600 | 1.9010 | 1.6900 | 1.7100 | 1.7100 | 23,800 |
| 13 mar 2024 | 2.0400 | 2.1400 | 1.6800 | 1.7500 | 1.7500 | 27,400 |
| 12 mar 2024 | 2.1500 | 2.3300 | 1.7500 | 2.0200 | 2.0200 | 72,700 |
| 11 mar 2024 | 1.7800 | 2.3600 | 1.7800 | 2.1400 | 2.1400 | 37,900 |
| 08 mar 2024 | 1.8800 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 10,800 |
| 07 mar 2024 | 1.7600 | 1.9500 | 1.7350 | 1.7800 | 1.7800 | 29,400 |
| 06 mar 2024 | 1.7400 | 2.0500 | 1.7250 | 1.7360 | 1.7360 | 103,500 |
| 05 mar 2024 | 1.6500 | 1.8000 | 1.5400 | 1.7500 | 1.7500 | 36,100 |
| 04 mar 2024 | 1.8100 | 1.8500 | 1.5700 | 1.6400 | 1.6400 | 31,100 |
| 01 mar 2024 | 1.7200 | 1.8500 | 1.6200 | 1.6200 | 1.6200 | 32,400 |
| 29 feb 2024 | 1.7400 | 2.0000 | 1.5200 | 1.7600 | 1.7600 | 83,000 |
| 28 feb 2024 | 2.2000 | 2.2000 | 1.7100 | 1.7100 | 1.7100 | 58,700 |
| 27 feb 2024 | 2.2700 | 2.3300 | 2.1620 | 2.2300 | 2.2300 | 40,000 |
| 26 feb 2024 | 2.4900 | 2.5000 | 2.2200 | 2.3400 | 2.3400 | 37,600 |
| 23 feb 2024 | 2.6100 | 2.7500 | 2.4500 | 2.5000 | 2.5000 | 76,600 |
| 22 feb 2024 | 2.5400 | 3.2000 | 2.4910 | 3.0500 | 3.0500 | 266,300 |
| 21 feb 2024 | 2.5700 | 2.7250 | 2.3500 | 2.5600 | 2.5600 | 195,500 |
| 20 feb 2024 | 2.8000 | 3.1400 | 2.1600 | 3.0800 | 3.0800 | 428,800 |
| 20 feb 2024 | 1:10 División de acciones | |||||
| 16 feb 2024 | 3.0000 | 6.3000 | 2.5500 | 3.0000 | 3.0000 | 7,175,300 |
| 15 feb 2024 | 1.2700 | 1.5000 | 1.2100 | 1.3800 | 1.3800 | 1,168,700 |
| 14 feb 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 3,620 |
| 13 feb 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 2,910 |
| 12 feb 2024 | 1.3800 | 1.3800 | 1.1200 | 1.1800 | 1.1800 | 17,420 |
| 09 feb 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 7,780 |
| 08 feb 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,740 |
| 07 feb 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 7,130 |
| 06 feb 2024 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 600 |
| 05 feb 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 730 |
| 02 feb 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 420 |
| 01 feb 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 5,630 |
| 31 ene 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 4,600 |
| 30 ene 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4800 | 1.4800 | 3,070 |
| 29 ene 2024 | 1.4400 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 6,740 |
| 26 ene 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 900 |
| 25 ene 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,020 |
| 24 ene 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,300 |
| 23 ene 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 560 |
| 22 ene 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 440 |
| 19 ene 2024 | 1.4600 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,500 |
| 18 ene 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 490 |
| 17 ene 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 1,720 |
| 16 ene 2024 | 1.3800 | 1.4900 | 1.3200 | 1.4900 | 1.4900 | 4,120 |
| 12 ene 2024 | 1.3100 | 1.4800 | 1.3100 | 1.4500 | 1.4500 | 3,910 |
| 11 ene 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,820 |
| 10 ene 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 3,680 |
| 09 ene 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,860 |
| 08 ene 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,540 |
| 05 ene 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 2,060 |
| 04 ene 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 900 |
| 03 ene 2024 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 10,480 |
| 02 ene 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 6,060 |
| 29 dic 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 15,950 |
| 28 dic 2023 | 1.4200 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 7,250 |
| 27 dic 2023 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 1,570 |
| 26 dic 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,050 |
| 22 dic 2023 | 1.5300 | 1.5300 | 1.3100 | 1.3900 | 1.3900 | 18,850 |
| 21 dic 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 10,210 |
| 20 dic 2023 | 1.5900 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 2,020 |
| 19 dic 2023 | 1.5000 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 2,850 |
| 18 dic 2023 | 1.7000 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 2,300 |
| 15 dic 2023 | 1.6700 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 19,400 |
| 14 dic 2023 | 1.6600 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 3,830 |
| 13 dic 2023 | 1.7200 | 1.7900 | 1.6100 | 1.7900 | 1.7900 | 720 |
| 12 dic 2023 | 1.8200 | 1.8200 | 1.5400 | 1.7600 | 1.7600 | 3,170 |
| 11 dic 2023 | 1.7700 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 1,920 |
| 08 dic 2023 | 1.7200 | 1.8000 | 1.6800 | 1.7800 | 1.7800 | 1,340 |
| 07 dic 2023 | 1.7100 | 1.8000 | 1.6400 | 1.6400 | 1.6400 | 7,240 |
| 06 dic 2023 | 1.7000 | 1.8000 | 1.6400 | 1.6500 | 1.6500 | 1,400 |
| 05 dic 2023 | 1.7000 | 1.9900 | 1.7000 | 1.8000 | 1.8000 | 2,650 |
| 04 dic 2023 | 1.8100 | 1.8100 | 1.4700 | 1.7800 | 1.7800 | 3,840 |
| 01 dic 2023 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 5,020 |
| *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.