U.S. markets closed
F S&P 500
5,209.25 -3.50 (-0.07%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,163.00 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,316.90 -5.40 (-0.23%)
ATA Creativity Global (AACG)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.9200 | 0.9200 | 0.8300 | 0.8800 | 0.8800 | 6,900 |
| 07 may 2024 | 0.8700 | 0.9200 | 0.8200 | 0.8600 | 0.8600 | 17,900 |
| 06 may 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 52,300 |
| 03 may 2024 | 0.8900 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 12,000 |
| 02 may 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 10,500 |
| 01 may 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 9,100 |
| 30 abr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 11,300 |
| 29 abr 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 14,500 |
| 26 abr 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 8,600 |
| 25 abr 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 11,900 |
| 24 abr 2024 | 0.8900 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 6,300 |
| 23 abr 2024 | 0.9600 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 16,900 |
| 22 abr 2024 | 0.9900 | 1.0100 | 0.8700 | 0.8900 | 0.8900 | 12,600 |
| 19 abr 2024 | 1.0300 | 1.0300 | 0.9200 | 0.9700 | 0.9700 | 11,400 |
| 18 abr 2024 | 0.9800 | 1.0400 | 0.9100 | 1.0300 | 1.0300 | 20,900 |
| 17 abr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 3,200 |
| 16 abr 2024 | 0.8600 | 0.9700 | 0.8600 | 0.8800 | 0.8800 | 18,400 |
| 15 abr 2024 | 0.9400 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 19,100 |
| 12 abr 2024 | 1.0100 | 1.0600 | 0.8800 | 0.9200 | 0.9200 | 143,400 |
| 11 abr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 68,300 |
| 10 abr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 33,900 |
| 09 abr 2024 | 1.0600 | 1.1600 | 1.0100 | 1.0500 | 1.0500 | 64,800 |
| 08 abr 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0700 | 1.0700 | 11,400 |
| 05 abr 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 48,200 |
| 04 abr 2024 | 1.0100 | 1.1400 | 0.9300 | 1.0800 | 1.0800 | 82,800 |
| 03 abr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,900 |
| 02 abr 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 10,600 |
| 01 abr 2024 | 1.0800 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 11,700 |
| 28 mar 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 12,400 |
| 27 mar 2024 | 1.1600 | 1.1700 | 1.0200 | 1.1200 | 1.1200 | 55,600 |
| 26 mar 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 7,300 |
| 25 mar 2024 | 1.0800 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 4,400 |
| 22 mar 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0800 | 1.0800 | 77,600 |
| 21 mar 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1600 | 1.1600 | 73,200 |
| 20 mar 2024 | 1.1500 | 1.3300 | 1.1000 | 1.2700 | 1.2700 | 56,300 |
| 19 mar 2024 | 1.5500 | 1.6100 | 1.1000 | 1.4000 | 1.4000 | 73,500 |
| 18 mar 2024 | 1.6500 | 1.6500 | 1.4000 | 1.5500 | 1.5500 | 44,800 |
| 15 mar 2024 | 1.4600 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 73,500 |
| 14 mar 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 23,300 |
| 13 mar 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 25,700 |
| 12 mar 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 15,800 |
| 11 mar 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 20,500 |
| 08 mar 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 23,300 |
| 07 mar 2024 | 1.5600 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 38,100 |
| 06 mar 2024 | 1.5400 | 1.6400 | 1.4500 | 1.6100 | 1.6100 | 54,800 |
| 05 mar 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 15,700 |
| 04 mar 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4900 | 1.4900 | 69,000 |
| 01 mar 2024 | 1.3700 | 1.4200 | 1.0300 | 1.4100 | 1.4100 | 114,300 |
| 29 feb 2024 | 1.1600 | 1.3800 | 1.1600 | 1.2900 | 1.2900 | 65,400 |
| 28 feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 8,400 |
| 27 feb 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 5,800 |
| 26 feb 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 18,700 |
| 23 feb 2024 | 1.2200 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 8,100 |
| 22 feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,400 |
| 21 feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 6,400 |
| 20 feb 2024 | 1.3800 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 9,200 |
| 16 feb 2024 | 1.3900 | 1.5000 | 1.3200 | 1.4600 | 1.4600 | 38,700 |
| 15 feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 68,200 |
| 14 feb 2024 | 1.3000 | 1.4800 | 1.2700 | 1.4500 | 1.4500 | 64,200 |
| 13 feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 15,200 |
| 12 feb 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 23,300 |
| 09 feb 2024 | 1.1900 | 1.2900 | 1.1300 | 1.2500 | 1.2500 | 23,300 |
| 08 feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 15,100 |
| 07 feb 2024 | 1.0900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 62,400 |
| 06 feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 10,200 |
| 05 feb 2024 | 1.0700 | 1.0800 | 0.9500 | 1.0800 | 1.0800 | 2,100 |
| 02 feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
| 01 feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 12,700 |
| 31 ene 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,500 |
| 30 ene 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 7,600 |
| 29 ene 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 4,200 |
| 26 ene 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 7,200 |
| 25 ene 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 21,300 |
| 24 ene 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 6,200 |
| 23 ene 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 3,000 |
| 22 ene 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 18,100 |
| 19 ene 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 2,300 |
| 18 ene 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 2,700 |
| 17 ene 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 19,100 |
| 16 ene 2024 | 1.0500 | 1.0800 | 0.9400 | 1.0500 | 1.0500 | 10,400 |
| 12 ene 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 3,900 |
| 11 ene 2024 | 1.0500 | 1.2000 | 0.9200 | 1.0200 | 1.0200 | 55,400 |
| 10 ene 2024 | 1.1000 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 11,800 |
| 09 ene 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 1,400 |
| 08 ene 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,600 |
| 05 ene 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1100 | 1.1100 | 13,800 |
| 04 ene 2024 | 1.1400 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,600 |
| 03 ene 2024 | 1.0900 | 1.2300 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
| 02 ene 2024 | 1.1500 | 1.1500 | 0.9700 | 0.9700 | 0.9700 | 15,300 |
| 29 dic 2023 | 1.2200 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 33,800 |
| 28 dic 2023 | 1.1800 | 1.1800 | 1.0400 | 1.1400 | 1.1400 | 125,500 |
| 27 dic 2023 | 0.8500 | 1.1900 | 0.8500 | 1.0500 | 1.0500 | 101,600 |
| 26 dic 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 7,000 |
| 22 dic 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 2,800 |
| 21 dic 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 12,900 |
| 20 dic 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 20,500 |
| 19 dic 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 22,100 |
| 18 dic 2023 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 26,300 |
| 15 dic 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 6,600 |
| 14 dic 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 20,700 |
| *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.