U.S. markets open in 4 hours 47 minutes
F S&P 500
5,076.75 +14.50 (+0.29%) F Dow Jones
38,039.00 +49.00 (+0.13%) F Nasdaq
17,731.00 +72.50 (+0.41%) E-mini Russell 2000 Index Futur
1,966.10 +4.10 (+0.21%) Petróleo
82.31 -0.38 (-0.46%) Oro
2,394.90 +6.50 (+0.27%)
Sypris Solutions, Inc. (SYPR)
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:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,600 |
| 16 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 38,800 |
| 15 abr 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 76,800 |
| 12 abr 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 10,800 |
| 11 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 23,700 |
| 10 abr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 27,500 |
| 09 abr 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 24,400 |
| 08 abr 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
| 05 abr 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 69,400 |
| 04 abr 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 37,000 |
| 03 abr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 9,300 |
| 02 abr 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 23,500 |
| 01 abr 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 27,100 |
| 28 mar 2024 | 1.6600 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 62,400 |
| 27 mar 2024 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 10,500 |
| 26 mar 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,500 |
| 25 mar 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 7,500 |
| 22 mar 2024 | 1.7500 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 20,200 |
| 21 mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 12,800 |
| 20 mar 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,700 |
| 19 mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 19,700 |
| 18 mar 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 22,500 |
| 15 mar 2024 | 1.7500 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 8,900 |
| 14 mar 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 29,600 |
| 13 mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 21,900 |
| 12 mar 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 8,400 |
| 11 mar 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 20,600 |
| 08 mar 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 16,100 |
| 07 mar 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 21,900 |
| 06 mar 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 7,100 |
| 05 mar 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 18,000 |
| 04 mar 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 12,300 |
| 01 mar 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 17,100 |
| 29 feb 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 43,100 |
| 28 feb 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 13,700 |
| 27 feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 33,500 |
| 26 feb 2024 | 1.8200 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 130,500 |
| 23 feb 2024 | 1.8100 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 10,300 |
| 22 feb 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 33,400 |
| 21 feb 2024 | 1.8700 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 23,600 |
| 20 feb 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,900 |
| 16 feb 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 2,700 |
| 15 feb 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 17,300 |
| 14 feb 2024 | 1.8800 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 90,700 |
| 13 feb 2024 | 1.9400 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 9,500 |
| 12 feb 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 30,300 |
| 09 feb 2024 | 1.9300 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 44,400 |
| 08 feb 2024 | 1.9000 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 17,600 |
| 07 feb 2024 | 1.9000 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 3,500 |
| 06 feb 2024 | 1.9200 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 12,300 |
| 05 feb 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 39,000 |
| 02 feb 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 15,600 |
| 01 feb 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 5,800 |
| 31 ene 2024 | 1.9300 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 24,400 |
| 30 ene 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 8,400 |
| 29 ene 2024 | 2.2000 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 14,400 |
| 26 ene 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 10,300 |
| 25 ene 2024 | 2.1800 | 2.2100 | 2.0900 | 2.1600 | 2.1600 | 79,800 |
| 24 ene 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 17,200 |
| 23 ene 2024 | 2.2200 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 78,900 |
| 22 ene 2024 | 2.1300 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 47,500 |
| 19 ene 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 5,400 |
| 18 ene 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 15,200 |
| 17 ene 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,900 |
| 16 ene 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 14,100 |
| 12 ene 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 20,300 |
| 11 ene 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 34,000 |
| 10 ene 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 11,200 |
| 09 ene 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 19,300 |
| 08 ene 2024 | 2.0100 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 78,800 |
| 05 ene 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 14,100 |
| 04 ene 2024 | 2.0300 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 25,000 |
| 03 ene 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 4,200 |
| 02 ene 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 16,300 |
| 29 dic 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 12,000 |
| 28 dic 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 39,400 |
| 27 dic 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 14,600 |
| 26 dic 2023 | 1.9300 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 72,100 |
| 22 dic 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 49,100 |
| 21 dic 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 25,400 |
| 20 dic 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 21,200 |
| 19 dic 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 43,600 |
| 18 dic 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 23,500 |
| 15 dic 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 4,400 |
| 14 dic 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,900 |
| 13 dic 2023 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 26,400 |
| 12 dic 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 4,300 |
| 11 dic 2023 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 2,200 |
| 08 dic 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 5,500 |
| 07 dic 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 3,500 |
| 06 dic 2023 | 1.9300 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 33,400 |
| 05 dic 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 26,900 |
| 04 dic 2023 | 1.8800 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 11,800 |
| 01 dic 2023 | 1.8900 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 22,500 |
| 30 nov 2023 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 31,400 |
| 29 nov 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 2,200 |
| 28 nov 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 1,200 |
| 27 nov 2023 | 1.8700 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 34,000 |
| 24 nov 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 9,700 |
| 22 nov 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 1,800 |
| *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.