Yahoo

Correo

U.S. markets open in 2 hours 2 minutes

F S&P 500
5,075.75
-31.75(-0.62%)
F Dow Jones
38,477.00
-203.00(-0.52%)
F Nasdaq
17,493.75
-170.75(-0.97%)
E-mini Russell 2000 Index Futur
2,015.70
+8.90(+0.44%)
Petróleo
82.95
+0.14(+0.17%)
Oro
2,342.50
+4.10(+0.18%)

Inuvo, Inc. (INUV)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.3301

-0.0069

(-2.05%)

Al cierre: 03:59PM EDT

0.3378

+0.01

(+2.33%)

Fuera de horario:

07:55PM 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	0.3400	0.3400	0.3200	0.3300	0.3300	238,400
23 abr 2024	0.3400	0.3400	0.3200	0.3400	0.3400	89,900
22 abr 2024	0.3200	0.3400	0.3200	0.3300	0.3300	234,000
19 abr 2024	0.3300	0.3400	0.3100	0.3200	0.3200	178,400
18 abr 2024	0.3200	0.3400	0.3100	0.3300	0.3300	106,700
17 abr 2024	0.3200	0.3400	0.3200	0.3300	0.3300	168,200
16 abr 2024	0.3200	0.3400	0.3100	0.3200	0.3200	100,100
15 abr 2024	0.3200	0.3400	0.3100	0.3300	0.3300	599,400
12 abr 2024	0.3500	0.3500	0.3300	0.3300	0.3300	137,700
11 abr 2024	0.3300	0.3600	0.3300	0.3400	0.3400	192,200
10 abr 2024	0.3400	0.3400	0.3100	0.3200	0.3200	404,500
09 abr 2024	0.3600	0.3600	0.3400	0.3400	0.3400	164,400
08 abr 2024	0.3500	0.3500	0.3400	0.3500	0.3500	193,300
05 abr 2024	0.3800	0.3900	0.3400	0.3500	0.3500	259,700
04 abr 2024	0.3600	0.3800	0.3500	0.3700	0.3700	394,100
03 abr 2024	0.3400	0.3700	0.3400	0.3500	0.3500	246,300
02 abr 2024	0.3500	0.3600	0.3300	0.3400	0.3400	399,600
01 abr 2024	0.3600	0.3600	0.3300	0.3400	0.3400	321,700
28 mar 2024	0.3800	0.3900	0.3400	0.3400	0.3400	525,400
27 mar 2024	0.3500	0.3800	0.3500	0.3700	0.3700	381,600
26 mar 2024	0.3400	0.3500	0.3300	0.3300	0.3300	236,100
25 mar 2024	0.3200	0.3700	0.3200	0.3500	0.3500	560,500
22 mar 2024	0.3700	0.3900	0.3400	0.3500	0.3500	333,400
21 mar 2024	0.3900	0.4000	0.3700	0.3700	0.3700	260,400
20 mar 2024	0.4000	0.4000	0.3700	0.3900	0.3900	298,800
19 mar 2024	0.4000	0.4100	0.3800	0.3800	0.3800	372,900
18 mar 2024	0.4100	0.4300	0.4000	0.4100	0.4100	477,500
15 mar 2024	0.4300	0.4500	0.4100	0.4100	0.4100	337,400
14 mar 2024	0.4600	0.4800	0.4200	0.4400	0.4400	488,600
13 mar 2024	0.4800	0.5000	0.4500	0.4600	0.4600	389,400
12 mar 2024	0.4500	0.4900	0.4500	0.4700	0.4700	436,000
11 mar 2024	0.4800	0.4800	0.4500	0.4500	0.4500	381,100
08 mar 2024	0.5200	0.5300	0.4700	0.4900	0.4900	509,200
07 mar 2024	0.5200	0.5500	0.5000	0.5100	0.5100	863,100
06 mar 2024	0.4700	0.5300	0.4600	0.5100	0.5100	1,642,000
05 mar 2024	0.4200	0.4700	0.4200	0.4600	0.4600	626,600
04 mar 2024	0.4100	0.4200	0.3900	0.4200	0.4200	823,300
01 mar 2024	0.4300	0.4700	0.4000	0.4100	0.4100	2,165,700
29 feb 2024	0.5000	0.5500	0.5000	0.5100	0.5100	1,731,900
28 feb 2024	0.4900	0.5000	0.4800	0.4900	0.4900	821,600
27 feb 2024	0.4800	0.5000	0.4600	0.4800	0.4800	789,500
26 feb 2024	0.4200	0.4700	0.4200	0.4600	0.4600	769,800
23 feb 2024	0.3900	0.4200	0.3800	0.4200	0.4200	439,400
22 feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	296,900
21 feb 2024	0.3900	0.3900	0.3700	0.3800	0.3800	284,500
20 feb 2024	0.3900	0.4000	0.3900	0.3900	0.3900	295,600
16 feb 2024	0.3900	0.4000	0.3800	0.4000	0.4000	280,400
15 feb 2024	0.3900	0.4000	0.3800	0.3900	0.3900	178,900
14 feb 2024	0.4100	0.4200	0.3800	0.4000	0.4000	397,900
13 feb 2024	0.4100	0.4200	0.3900	0.4000	0.4000	164,300
12 feb 2024	0.4100	0.4300	0.4000	0.4100	0.4100	396,700
09 feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	217,000
08 feb 2024	0.3900	0.4000	0.3800	0.3900	0.3900	297,200
07 feb 2024	0.4000	0.4100	0.3900	0.3900	0.3900	145,100
06 feb 2024	0.4000	0.4200	0.3900	0.4000	0.4000	173,500
05 feb 2024	0.3900	0.4200	0.3900	0.3900	0.3900	217,900
02 feb 2024	0.4200	0.4200	0.3900	0.4000	0.4000	207,000
01 feb 2024	0.4000	0.4200	0.3900	0.4000	0.4000	172,100
31 ene 2024	0.3900	0.4200	0.3800	0.4100	0.4100	221,400
30 ene 2024	0.4200	0.4300	0.3800	0.4000	0.4000	379,000
29 ene 2024	0.4400	0.4400	0.4200	0.4200	0.4200	230,800
26 ene 2024	0.4100	0.4400	0.4100	0.4400	0.4400	406,500
25 ene 2024	0.4400	0.4400	0.4100	0.4100	0.4100	257,800
24 ene 2024	0.4300	0.4600	0.4100	0.4200	0.4200	379,900
23 ene 2024	0.4000	0.4200	0.4000	0.4100	0.4100	159,000
22 ene 2024	0.3900	0.4200	0.3900	0.4000	0.4000	160,500
19 ene 2024	0.4000	0.4300	0.3900	0.4000	0.4000	171,400
18 ene 2024	0.3900	0.4400	0.3900	0.4000	0.4000	483,200
17 ene 2024	0.3700	0.3900	0.3600	0.3900	0.3900	254,500
16 ene 2024	0.4200	0.4300	0.3500	0.3700	0.3700	1,190,500
12 ene 2024	0.4500	0.4800	0.4200	0.4400	0.4400	505,500
11 ene 2024	0.4500	0.4600	0.4300	0.4400	0.4400	545,800
10 ene 2024	0.4200	0.4700	0.4200	0.4500	0.4500	640,200
09 ene 2024	0.4600	0.4900	0.4200	0.4300	0.4300	656,900
08 ene 2024	0.4600	0.4800	0.4300	0.4700	0.4700	983,500
05 ene 2024	0.5100	0.5700	0.4200	0.4500	0.4500	2,134,700
04 ene 2024	0.4700	0.5100	0.4700	0.5100	0.5100	927,000
03 ene 2024	0.4600	0.4700	0.4400	0.4700	0.4700	627,700
02 ene 2024	0.4500	0.4700	0.4300	0.4600	0.4600	1,079,100
29 dic 2023	0.3800	0.4500	0.3700	0.4300	0.4300	2,508,400
28 dic 2023	0.3400	0.4000	0.3400	0.3600	0.3600	2,018,600
27 dic 2023	0.3600	0.3600	0.3500	0.3500	0.3500	252,700
26 dic 2023	0.3400	0.3600	0.3400	0.3500	0.3500	270,100
22 dic 2023	0.3500	0.3600	0.3400	0.3500	0.3500	526,600
21 dic 2023	0.3200	0.3500	0.3200	0.3500	0.3500	293,000
20 dic 2023	0.3300	0.3500	0.3200	0.3300	0.3300	316,800
19 dic 2023	0.3300	0.3400	0.3100	0.3400	0.3400	403,800
18 dic 2023	0.3400	0.3500	0.3200	0.3400	0.3400	186,200
15 dic 2023	0.3300	0.3500	0.3100	0.3500	0.3500	404,900
14 dic 2023	0.3400	0.3600	0.3200	0.3300	0.3300	455,900
13 dic 2023	0.3400	0.3500	0.3200	0.3300	0.3300	356,000
12 dic 2023	0.3300	0.3700	0.3300	0.3300	0.3300	480,500
11 dic 2023	0.3400	0.3600	0.3200	0.3300	0.3300	537,100
08 dic 2023	0.2900	0.3500	0.2900	0.3400	0.3400	1,355,500
07 dic 2023	0.3000	0.3000	0.2900	0.3000	0.3000	239,700
06 dic 2023	0.2900	0.3100	0.2800	0.2900	0.2900	498,700
05 dic 2023	0.3000	0.3100	0.2800	0.2900	0.2900	158,700
04 dic 2023	0.3100	0.3200	0.2900	0.3000	0.3000	333,200
01 dic 2023	0.3000	0.3200	0.2900	0.3200	0.3200	395,000
30 nov 2023	0.3000	0.3100	0.2800	0.3000	0.3000	501,200
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...

F S&P 5005,075.75-31.75(-0.62%)

F Dow Jones38,477.00-203.00(-0.52%)

F Nasdaq17,493.75-170.75(-0.97%)

E-mini Russell 2000 Index Futur2,015.70+8.90(+0.44%)

Petróleo82.95+0.14(+0.17%)

Oro2,342.50+4.10(+0.18%)

Inuvo, Inc. (INUV)

F S&P 500
5,075.75
-31.75(-0.62%)

F Dow Jones
38,477.00
-203.00(-0.52%)

F Nasdaq
17,493.75
-170.75(-0.97%)

E-mini Russell 2000 Index Futur
2,015.70
+8.90(+0.44%)

Petróleo
82.95
+0.14(+0.17%)

Oro
2,342.50
+4.10(+0.18%)