U.S. markets open in 7 hours 34 minutes
F S&P 500
5,127.25 +45.00 (+0.89%) F Dow Jones
38,371.00 +83.00 (+0.22%) F Nasdaq
17,773.25 +205.75 (+1.17%) E-mini Russell 2000 Index Futur
1,991.50 -1.70 (-0.09%) Petróleo
83.99 +0.42 (+0.50%) Oro
2,347.60 +5.10 (+0.22%)
Roma Green Finance Limited (ROMA)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0.8600 | 0.8600 | 0.7690 | 0.7820 | 0.7820 | 95,000 |
| 24 abr 2024 | 0.7350 | 0.7990 | 0.7180 | 0.7990 | 0.7990 | 290,200 |
| 23 abr 2024 | 0.7200 | 0.7400 | 0.6930 | 0.7230 | 0.7230 | 107,000 |
| 22 abr 2024 | 0.7500 | 0.7500 | 0.7030 | 0.7300 | 0.7300 | 159,900 |
| 19 abr 2024 | 0.7110 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 57,200 |
| 18 abr 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 112,100 |
| 17 abr 2024 | 0.7600 | 0.7600 | 0.6850 | 0.7150 | 0.7150 | 111,000 |
| 16 abr 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 241,700 |
| 15 abr 2024 | 0.8200 | 0.8290 | 0.7510 | 0.7560 | 0.7560 | 138,700 |
| 12 abr 2024 | 0.8500 | 0.9190 | 0.7740 | 0.8240 | 0.8240 | 499,900 |
| 11 abr 2024 | 0.8210 | 0.8490 | 0.8030 | 0.8270 | 0.8270 | 30,200 |
| 10 abr 2024 | 0.8670 | 0.8670 | 0.8020 | 0.8210 | 0.8210 | 88,000 |
| 09 abr 2024 | 0.8630 | 0.9100 | 0.8450 | 0.8500 | 0.8500 | 78,200 |
| 08 abr 2024 | 0.9400 | 0.9870 | 0.8000 | 0.8900 | 0.8900 | 221,300 |
| 05 abr 2024 | 0.9700 | 1.0300 | 0.9470 | 0.9560 | 0.9560 | 63,600 |
| 04 abr 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 123,700 |
| 03 abr 2024 | 1.0300 | 1.0640 | 1.0200 | 1.0200 | 1.0200 | 90,400 |
| 02 abr 2024 | 1.0700 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 125,700 |
| 01 abr 2024 | 0.9980 | 1.1800 | 0.9930 | 1.0600 | 1.0600 | 407,400 |
| 28 mar 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 122,800 |
| 27 mar 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 76,200 |
| 26 mar 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 132,100 |
| 25 mar 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 113,900 |
| 22 mar 2024 | 0.9900 | 1.0050 | 0.9310 | 0.9600 | 0.9600 | 109,200 |
| 21 mar 2024 | 1.0800 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 181,800 |
| 20 mar 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0300 | 1.0300 | 178,400 |
| 19 mar 2024 | 1.0300 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 133,500 |
| 18 mar 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 171,700 |
| 15 mar 2024 | 1.1300 | 1.1400 | 1.0350 | 1.0700 | 1.0700 | 238,300 |
| 14 mar 2024 | 1.2400 | 1.2400 | 0.9700 | 1.0600 | 1.0600 | 611,400 |
| 13 mar 2024 | 1.1800 | 1.2800 | 1.1500 | 1.2400 | 1.2400 | 188,700 |
| 12 mar 2024 | 1.1500 | 1.3050 | 1.1500 | 1.2400 | 1.2400 | 244,100 |
| 11 mar 2024 | 1.1200 | 1.2400 | 1.0700 | 1.1950 | 1.1950 | 391,500 |
| 08 mar 2024 | 1.1600 | 1.1800 | 1.0600 | 1.0860 | 1.0860 | 245,900 |
| 07 mar 2024 | 1.2800 | 1.3200 | 1.1700 | 1.1700 | 1.1700 | 327,300 |
| 06 mar 2024 | 1.2800 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 526,700 |
| 05 mar 2024 | 1.3500 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 597,100 |
| 04 mar 2024 | 1.5000 | 1.6600 | 1.3800 | 1.4900 | 1.4900 | 2,065,100 |
| 01 mar 2024 | 0.9200 | 1.4300 | 0.9200 | 1.3600 | 1.3600 | 2,992,200 |
| 29 feb 2024 | 1.2200 | 1.2200 | 0.8610 | 0.9000 | 0.9000 | 840,500 |
| 28 feb 2024 | 1.1100 | 1.2500 | 1.0400 | 1.2100 | 1.2100 | 732,100 |
| 27 feb 2024 | 1.2700 | 1.3600 | 1.1300 | 1.1600 | 1.1600 | 861,600 |
| 26 feb 2024 | 1.6000 | 1.6390 | 1.3400 | 1.4000 | 1.4000 | 822,200 |
| 23 feb 2024 | 1.8300 | 1.8500 | 1.5500 | 1.6200 | 1.6200 | 1,106,100 |
| 22 feb 2024 | 1.6400 | 2.2800 | 1.5700 | 1.8300 | 1.8300 | 8,071,700 |
| 21 feb 2024 | 1.3200 | 1.6000 | 1.3100 | 1.5300 | 1.5300 | 1,368,900 |
| 20 feb 2024 | 1.3000 | 1.4400 | 1.2100 | 1.4000 | 1.4000 | 1,182,300 |
| 16 feb 2024 | 1.3800 | 1.4300 | 1.1700 | 1.2700 | 1.2700 | 1,404,100 |
| 15 feb 2024 | 1.2000 | 1.6000 | 1.1420 | 1.4300 | 1.4300 | 6,344,100 |
| 14 feb 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 667,200 |
| 13 feb 2024 | 1.2500 | 1.2800 | 1.0300 | 1.1500 | 1.1500 | 1,424,900 |
| 12 feb 2024 | 0.9370 | 1.3200 | 0.9300 | 1.2700 | 1.2700 | 2,861,300 |
| 09 feb 2024 | 1.0700 | 1.0800 | 0.8900 | 1.0200 | 1.0200 | 1,899,600 |
| 08 feb 2024 | 1.0200 | 1.1900 | 0.8700 | 1.1400 | 1.1400 | 8,598,300 |
| 07 feb 2024 | 0.8000 | 0.8200 | 0.7380 | 0.7670 | 0.7670 | 2,078,200 |
| 06 feb 2024 | 0.7700 | 0.8500 | 0.7500 | 0.8150 | 0.8150 | 610,800 |
| 05 feb 2024 | 0.8100 | 0.8480 | 0.7500 | 0.8040 | 0.8040 | 1,520,700 |
| 02 feb 2024 | 1.0100 | 1.0100 | 0.8320 | 0.9050 | 0.9050 | 7,210,500 |
| 01 feb 2024 | 0.7160 | 0.7600 | 0.6800 | 0.7510 | 0.7510 | 3,217,300 |
| 31 ene 2024 | 0.7380 | 0.7500 | 0.7020 | 0.7160 | 0.7160 | 629,500 |
| 30 ene 2024 | 0.8500 | 0.8500 | 0.7600 | 0.7780 | 0.7780 | 701,400 |
| 29 ene 2024 | 0.9040 | 0.9300 | 0.8100 | 0.8450 | 0.8450 | 740,300 |
| 26 ene 2024 | 0.9760 | 0.9800 | 0.9010 | 0.9030 | 0.9030 | 604,300 |
| 25 ene 2024 | 1.0000 | 1.1700 | 0.9600 | 1.0300 | 1.0300 | 1,287,300 |
| 24 ene 2024 | 0.9100 | 1.0600 | 0.8500 | 1.0400 | 1.0400 | 1,507,000 |
| 23 ene 2024 | 0.9700 | 1.0400 | 0.9100 | 0.9300 | 0.9300 | 2,007,300 |
| 22 ene 2024 | 0.9550 | 1.0000 | 0.8800 | 0.9100 | 0.9100 | 2,116,700 |
| 19 ene 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1100 | 1.1100 | 2,172,200 |
| 18 ene 2024 | 1.2400 | 1.3500 | 1.1100 | 1.2900 | 1.2900 | 7,841,400 |
| 17 ene 2024 | 4.2700 | 5.1100 | 1.0000 | 1.1400 | 1.1400 | 15,936,300 |
| 16 ene 2024 | 3.6600 | 3.9100 | 3.2500 | 3.9100 | 3.9100 | 946,500 |
| 12 ene 2024 | 4.7000 | 4.9000 | 3.7600 | 4.0300 | 4.0300 | 4,865,400 |
| 11 ene 2024 | 4.1800 | 6.7300 | 3.9500 | 4.0400 | 4.0400 | 40,416,900 |
| 10 ene 2024 | 2.4300 | 5.6300 | 2.3000 | 3.9500 | 3.9500 | 25,792,300 |
| 09 ene 2024 | 10.0000 | 11.8000 | 2.9000 | 2.9000 | 2.9000 | 4,601,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.