U.S. Energy Corp. (USEG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:18AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 48,637 |
| 18 abr 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 105,300 |
| 17 abr 2024 | 1.2600 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 193,000 |
| 16 abr 2024 | 1.4300 | 1.6700 | 1.2500 | 1.2800 | 1.2800 | 926,500 |
| 15 abr 2024 | 1.3500 | 1.4000 | 1.2200 | 1.3800 | 1.3800 | 497,900 |
| 12 abr 2024 | 1.2400 | 1.4900 | 1.2400 | 1.2900 | 1.2900 | 1,035,200 |
| 11 abr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 28,200 |
| 10 abr 2024 | 1.1800 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 86,700 |
| 09 abr 2024 | 1.3300 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 60,100 |
| 08 abr 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 78,700 |
| 05 abr 2024 | 1.2500 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 118,500 |
| 04 abr 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 111,600 |
| 03 abr 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 105,700 |
| 02 abr 2024 | 1.1700 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 231,800 |
| 01 abr 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 82,300 |
| 28 mar 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 43,100 |
| 27 mar 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 83,300 |
| 26 mar 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 157,800 |
| 25 mar 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 111,100 |
| 22 mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,800 |
| 21 mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,900 |
| 20 mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 21,200 |
| 19 mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 20,600 |
| 18 mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 31,300 |
| 15 mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 12,900 |
| 14 mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 43,100 |
| 13 mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,600 |
| 12 mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 28,000 |
| 11 mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 10,400 |
| 08 mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,800 |
| 07 mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,700 |
| 06 mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,700 |
| 05 mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 21,900 |
| 04 mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,600 |
| 01 mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 18,800 |
| 29 feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,100 |
| 28 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 26,700 |
| 27 feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,300 |
| 26 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 17,500 |
| 23 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 17,700 |
| 22 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 29,400 |
| 21 feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
| 20 feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 21,600 |
| 16 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,600 |
| 15 feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 28,500 |
| 14 feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,800 |
| 13 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 17,300 |
| 12 feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 30,200 |
| 09 feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,400 |
| 08 feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 13,600 |
| 07 feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,900 |
| 06 feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 28,500 |
| 05 feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 34,700 |
| 02 feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 18,500 |
| 01 feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,500 |
| 31 ene 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
| 30 ene 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 42,500 |
| 29 ene 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 93,500 |
| 26 ene 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 27,700 |
| 25 ene 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 25,700 |
| 24 ene 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 24,000 |
| 23 ene 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 28,600 |
| 22 ene 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 27,000 |
| 19 ene 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 43,500 |
| 18 ene 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 24,200 |
| 17 ene 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 37,900 |
| 16 ene 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 16,900 |
| 12 ene 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 43,000 |
| 11 ene 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 32,100 |
| 10 ene 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 62,300 |
| 09 ene 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
| 08 ene 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 65,600 |
| 05 ene 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 57,000 |
| 04 ene 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,100 |
| 03 ene 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 77,400 |
| 02 ene 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 100,300 |
| 29 dic 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 137,700 |
| 28 dic 2023 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 142,900 |
| 27 dic 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 98,100 |
| 26 dic 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 95,100 |
| 22 dic 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 75,700 |
| 21 dic 2023 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 60,800 |
| 20 dic 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 95,100 |
| 19 dic 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 52,500 |
| 18 dic 2023 | 1.0000 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 104,300 |
| 15 dic 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 65,500 |
| 14 dic 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 92,100 |
| 13 dic 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 102,700 |
| 12 dic 2023 | 1.0500 | 1.0500 | 0.8300 | 0.9200 | 0.9200 | 356,000 |
| 11 dic 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 117,500 |
| 08 dic 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 96,700 |
| 07 dic 2023 | 1.1100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 105,700 |
| 06 dic 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 46,400 |
| 05 dic 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 49,100 |
| 04 dic 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 72,300 |
| 01 dic 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 49,800 |
| 30 nov 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 47,200 |
| 29 nov 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 32,800 |
| 28 nov 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 37,400 |
| 27 nov 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 44,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.