U.S. markets open in 4 hours 53 minutes
F S&P 500
5,118.00 +11.50 (+0.23%) F Dow Jones
38,740.00 +14.00 (+0.04%) F Nasdaq
17,717.75 +111.00 (+0.63%) E-mini Russell 2000 Index Futur
2,010.90 -4.00 (-0.20%) Petróleo
83.27 -0.09 (-0.11%) Oro
2,331.30 -10.80 (-0.46%)
Atai Life Sciences N.V. (ATAI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 1.8700 | 2.0700 | 1.8700 | 1.9700 | 1.9700 | 1,158,800 |
| 22 abr 2024 | 1.8800 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 1,049,300 |
| 19 abr 2024 | 1.9200 | 1.9800 | 1.8400 | 1.8500 | 1.8500 | 941,100 |
| 18 abr 2024 | 2.0500 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 1,016,800 |
| 17 abr 2024 | 2.1800 | 2.2000 | 1.9800 | 1.9800 | 1.9800 | 1,473,400 |
| 16 abr 2024 | 2.0700 | 2.2050 | 2.0400 | 2.1500 | 2.1500 | 1,211,500 |
| 15 abr 2024 | 2.2800 | 2.3700 | 2.0700 | 2.0700 | 2.0700 | 1,753,500 |
| 12 abr 2024 | 2.4400 | 2.5500 | 2.2200 | 2.3000 | 2.3000 | 1,630,800 |
| 11 abr 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4700 | 2.4700 | 1,056,100 |
| 10 abr 2024 | 2.3000 | 2.5000 | 2.2600 | 2.4300 | 2.4300 | 1,555,800 |
| 09 abr 2024 | 2.4800 | 2.5850 | 2.3800 | 2.3900 | 2.3900 | 1,639,400 |
| 08 abr 2024 | 2.4900 | 2.6400 | 2.3900 | 2.6000 | 2.6000 | 2,394,800 |
| 05 abr 2024 | 2.4500 | 2.5490 | 2.3200 | 2.4500 | 2.4500 | 2,509,700 |
| 04 abr 2024 | 2.4400 | 2.8500 | 2.3800 | 2.5100 | 2.5100 | 8,157,200 |
| 03 abr 2024 | 1.9500 | 2.4800 | 1.8300 | 2.3900 | 2.3900 | 9,942,100 |
| 02 abr 2024 | 1.8200 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 928,400 |
| 01 abr 2024 | 1.9700 | 1.9700 | 1.7600 | 1.8600 | 1.8600 | 2,066,700 |
| 28 mar 2024 | 1.8050 | 2.0400 | 1.8000 | 1.9700 | 1.9700 | 2,959,300 |
| 27 mar 2024 | 1.8000 | 1.8300 | 1.6800 | 1.7900 | 1.7900 | 1,342,200 |
| 26 mar 2024 | 1.7000 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 883,600 |
| 25 mar 2024 | 1.6200 | 1.7150 | 1.6100 | 1.6600 | 1.6600 | 1,175,900 |
| 22 mar 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 897,300 |
| 21 mar 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 1,086,800 |
| 20 mar 2024 | 1.6700 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 1,615,200 |
| 19 mar 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 881,000 |
| 18 mar 2024 | 1.7900 | 1.7900 | 1.6100 | 1.6700 | 1.6700 | 1,592,900 |
| 15 mar 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 939,400 |
| 14 mar 2024 | 1.8700 | 1.8700 | 1.6400 | 1.6800 | 1.6800 | 2,998,900 |
| 13 mar 2024 | 1.9000 | 1.9750 | 1.8200 | 1.8400 | 1.8400 | 1,920,100 |
| 12 mar 2024 | 2.0500 | 2.0500 | 1.8400 | 1.9100 | 1.9100 | 1,833,500 |
| 11 mar 2024 | 2.1800 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 1,224,900 |
| 08 mar 2024 | 2.2300 | 2.3150 | 2.0850 | 2.1000 | 2.1000 | 2,033,900 |
| 07 mar 2024 | 2.0900 | 2.3000 | 2.0000 | 2.1900 | 2.1900 | 5,511,100 |
| 06 mar 2024 | 2.0900 | 2.0900 | 1.9000 | 1.9900 | 1.9900 | 1,071,100 |
| 05 mar 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 741,200 |
| 04 mar 2024 | 2.1900 | 2.1900 | 2.0700 | 2.0900 | 2.0900 | 1,317,800 |
| 01 mar 2024 | 1.9400 | 2.1850 | 1.9200 | 2.1300 | 2.1300 | 1,718,300 |
| 29 feb 2024 | 2.0000 | 2.0400 | 1.9110 | 1.9400 | 1.9400 | 892,700 |
| 28 feb 2024 | 2.0000 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 1,463,300 |
| 27 feb 2024 | 1.9200 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 1,031,000 |
| 26 feb 2024 | 1.8100 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 608,700 |
| 23 feb 2024 | 1.8400 | 1.8850 | 1.8200 | 1.8300 | 1.8300 | 635,000 |
| 22 feb 2024 | 1.8800 | 1.9300 | 1.8150 | 1.8300 | 1.8300 | 999,500 |
| 21 feb 2024 | 2.0200 | 2.0200 | 1.8700 | 1.8800 | 1.8800 | 1,069,000 |
| 20 feb 2024 | 1.8500 | 2.0500 | 1.8400 | 2.0100 | 2.0100 | 2,838,800 |
| 16 feb 2024 | 1.7900 | 1.8800 | 1.7750 | 1.8400 | 1.8400 | 1,156,400 |
| 15 feb 2024 | 1.7800 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 707,800 |
| 14 feb 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 851,500 |
| 13 feb 2024 | 1.7800 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 1,026,400 |
| 12 feb 2024 | 1.7600 | 1.9300 | 1.7200 | 1.8800 | 1.8800 | 1,513,200 |
| 09 feb 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 673,600 |
| 08 feb 2024 | 1.7100 | 1.7600 | 1.6700 | 1.7500 | 1.7500 | 837,700 |
| 07 feb 2024 | 1.7900 | 1.8000 | 1.6650 | 1.7000 | 1.7000 | 1,096,800 |
| 06 feb 2024 | 1.7300 | 1.8100 | 1.7250 | 1.7900 | 1.7900 | 674,000 |
| 05 feb 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 633,900 |
| 02 feb 2024 | 1.7800 | 1.8200 | 1.7150 | 1.7700 | 1.7700 | 1,299,700 |
| 01 feb 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 662,500 |
| 31 ene 2024 | 1.8000 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 1,255,100 |
| 30 ene 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 1,152,500 |
| 29 ene 2024 | 1.7200 | 1.9700 | 1.6700 | 1.9600 | 1.9600 | 1,931,700 |
| 26 ene 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 1,241,300 |
| 25 ene 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7400 | 1.7400 | 883,600 |
| 24 ene 2024 | 1.8700 | 1.9250 | 1.7300 | 1.7400 | 1.7400 | 1,157,200 |
| 23 ene 2024 | 1.8100 | 1.8700 | 1.7750 | 1.8300 | 1.8300 | 658,800 |
| 22 ene 2024 | 1.6800 | 1.8380 | 1.6500 | 1.8200 | 1.8200 | 1,231,200 |
| 19 ene 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 1,258,800 |
| 18 ene 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 1,095,600 |
| 17 ene 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 1,358,700 |
| 16 ene 2024 | 1.9800 | 1.9900 | 1.8300 | 1.8600 | 1.8600 | 1,106,800 |
| 12 ene 2024 | 1.9900 | 2.2100 | 1.9350 | 1.9600 | 1.9600 | 2,253,100 |
| 11 ene 2024 | 2.0600 | 2.0600 | 1.8900 | 2.0000 | 2.0000 | 1,701,500 |
| 10 ene 2024 | 2.2000 | 2.2000 | 1.9700 | 2.0650 | 2.0650 | 2,356,700 |
| 09 ene 2024 | 2.0600 | 2.2300 | 2.0200 | 2.1900 | 2.1900 | 4,754,400 |
| 08 ene 2024 | 1.6800 | 2.0400 | 1.6100 | 2.0200 | 2.0200 | 4,098,700 |
| 05 ene 2024 | 1.7200 | 1.7300 | 1.5900 | 1.6400 | 1.6400 | 1,694,000 |
| 04 ene 2024 | 1.6000 | 1.7750 | 1.5100 | 1.7200 | 1.7200 | 2,861,200 |
| 03 ene 2024 | 1.7500 | 1.7500 | 1.4600 | 1.5000 | 1.5000 | 2,792,200 |
| 02 ene 2024 | 1.4200 | 1.6900 | 1.3950 | 1.6900 | 1.6900 | 3,089,300 |
| 29 dic 2023 | 1.4800 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 979,700 |
| 28 dic 2023 | 1.5600 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 994,000 |
| 27 dic 2023 | 1.3600 | 1.5500 | 1.3600 | 1.5500 | 1.5500 | 1,636,000 |
| 26 dic 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 649,100 |
| 22 dic 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 943,200 |
| 21 dic 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 650,200 |
| 20 dic 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 643,700 |
| 19 dic 2023 | 1.3600 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 914,000 |
| 18 dic 2023 | 1.3100 | 1.4300 | 1.2600 | 1.3600 | 1.3600 | 1,599,900 |
| 15 dic 2023 | 1.2800 | 1.3100 | 1.2000 | 1.2600 | 1.2600 | 1,858,800 |
| 14 dic 2023 | 1.2100 | 1.3300 | 1.1800 | 1.2800 | 1.2800 | 1,859,400 |
| 13 dic 2023 | 1.1200 | 1.2200 | 1.1100 | 1.2100 | 1.2100 | 793,700 |
| 12 dic 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 555,000 |
| 11 dic 2023 | 1.2300 | 1.2300 | 1.0900 | 1.1500 | 1.1500 | 1,370,600 |
| 08 dic 2023 | 1.1700 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 881,700 |
| 07 dic 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 937,900 |
| 06 dic 2023 | 1.1300 | 1.1700 | 1.1150 | 1.1500 | 1.1500 | 669,900 |
| 05 dic 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 711,000 |
| 04 dic 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 1,161,900 |
| 01 dic 2023 | 1.0800 | 1.1500 | 1.0250 | 1.1200 | 1.1200 | 1,069,200 |
| 30 nov 2023 | 1.1000 | 1.1290 | 1.0400 | 1.0400 | 1.0400 | 3,305,300 |
| 29 nov 2023 | 1.1500 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 1,360,100 |
| *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.