U.S. markets open in 8 hours 16 minutes
F S&P 500
5,250.75 +4.50 (+0.09%) F Dow Jones
39,644.00 +2.00 (+0.01%) F Nasdaq
18,290.75 +35.75 (+0.20%) E-mini Russell 2000 Index Futur
2,070.80 +2.90 (+0.14%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,360.40 -14.60 (-0.61%)
Adicet Bio, Inc. (ACET)
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:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.7300 | 1.7300 | 1.4600 | 1.4700 | 1.4700 | 938,800 |
| 09 may 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 440,900 |
| 08 may 2024 | 1.7000 | 1.8100 | 1.6300 | 1.6500 | 1.6500 | 1,001,400 |
| 07 may 2024 | 1.6700 | 1.8650 | 1.6600 | 1.7300 | 1.7300 | 1,612,900 |
| 06 may 2024 | 1.4900 | 1.7100 | 1.4900 | 1.6900 | 1.6900 | 3,099,700 |
| 03 may 2024 | 1.4500 | 1.5600 | 1.4000 | 1.4500 | 1.4500 | 4,866,300 |
| 02 may 2024 | 1.5100 | 1.5500 | 1.3900 | 1.4100 | 1.4100 | 4,877,900 |
| 01 may 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5200 | 1.5200 | 3,890,600 |
| 30 abr 2024 | 1.5900 | 1.6800 | 1.4500 | 1.4900 | 1.4900 | 2,121,600 |
| 29 abr 2024 | 1.7000 | 1.7650 | 1.5900 | 1.5900 | 1.5900 | 1,605,600 |
| 26 abr 2024 | 1.8100 | 1.8250 | 1.6600 | 1.6800 | 1.6800 | 1,251,700 |
| 25 abr 2024 | 1.8900 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 851,600 |
| 24 abr 2024 | 2.0700 | 2.0800 | 1.8650 | 1.8750 | 1.8750 | 1,478,500 |
| 23 abr 2024 | 2.1400 | 2.2500 | 2.0700 | 2.1000 | 2.1000 | 1,130,400 |
| 22 abr 2024 | 2.0000 | 2.0450 | 1.9550 | 2.0000 | 2.0000 | 325,400 |
| 19 abr 2024 | 2.0100 | 2.0350 | 1.9000 | 1.9500 | 1.9500 | 727,800 |
| 18 abr 2024 | 2.2900 | 2.2900 | 2.0050 | 2.0250 | 2.0250 | 930,000 |
| 17 abr 2024 | 2.2200 | 2.3500 | 2.2150 | 2.2700 | 2.2700 | 760,800 |
| 16 abr 2024 | 2.1600 | 2.2000 | 2.1390 | 2.1900 | 2.1900 | 171,900 |
| 15 abr 2024 | 2.1600 | 2.2600 | 2.1300 | 2.2000 | 2.2000 | 495,200 |
| 12 abr 2024 | 2.2000 | 2.2150 | 2.1400 | 2.1600 | 2.1600 | 416,400 |
| 11 abr 2024 | 2.1800 | 2.2950 | 2.1300 | 2.2400 | 2.2400 | 874,500 |
| 10 abr 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 399,900 |
| 09 abr 2024 | 2.2000 | 2.3100 | 2.1950 | 2.2900 | 2.2900 | 486,600 |
| 08 abr 2024 | 2.2200 | 2.2600 | 2.1330 | 2.1800 | 2.1800 | 645,700 |
| 05 abr 2024 | 2.2900 | 2.3000 | 2.2190 | 2.2500 | 2.2500 | 288,800 |
| 04 abr 2024 | 2.2800 | 2.4000 | 2.2300 | 2.2800 | 2.2800 | 438,000 |
| 03 abr 2024 | 2.3300 | 2.3400 | 2.2450 | 2.2600 | 2.2600 | 456,500 |
| 02 abr 2024 | 2.3500 | 2.3700 | 2.2900 | 2.3600 | 2.3600 | 1,535,400 |
| 01 abr 2024 | 2.3500 | 2.4300 | 2.2800 | 2.4000 | 2.4000 | 670,300 |
| 28 mar 2024 | 2.3300 | 2.3950 | 2.3100 | 2.3500 | 2.3500 | 534,100 |
| 27 mar 2024 | 2.2600 | 2.3400 | 2.2000 | 2.3300 | 2.3300 | 614,700 |
| 26 mar 2024 | 2.2900 | 2.2900 | 2.1150 | 2.2400 | 2.2400 | 805,000 |
| 25 mar 2024 | 2.1600 | 2.3450 | 2.1600 | 2.2000 | 2.2000 | 645,400 |
| 22 mar 2024 | 2.0600 | 2.2400 | 2.0200 | 2.1900 | 2.1900 | 944,800 |
| 21 mar 2024 | 2.1400 | 2.2200 | 2.0300 | 2.0400 | 2.0400 | 1,743,600 |
| 20 mar 2024 | 2.2200 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 1,660,800 |
| 19 mar 2024 | 1.9700 | 2.0600 | 1.9300 | 2.0300 | 2.0300 | 1,116,700 |
| 18 mar 2024 | 2.0100 | 2.0600 | 1.8800 | 1.9500 | 1.9500 | 1,173,000 |
| 15 mar 2024 | 2.0800 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 6,485,300 |
| 14 mar 2024 | 2.2500 | 2.2950 | 2.0500 | 2.0500 | 2.0500 | 1,683,000 |
| 13 mar 2024 | 2.3600 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 809,100 |
| 12 mar 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 833,200 |
| 11 mar 2024 | 2.4300 | 2.5100 | 2.4250 | 2.4600 | 2.4600 | 2,734,400 |
| 08 mar 2024 | 2.4100 | 2.5150 | 2.4100 | 2.4300 | 2.4300 | 4,305,000 |
| 07 mar 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3900 | 2.3900 | 497,000 |
| 06 mar 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 590,200 |
| 05 mar 2024 | 2.3700 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 846,100 |
| 04 mar 2024 | 2.4500 | 2.5400 | 2.2610 | 2.3800 | 2.3800 | 1,323,400 |
| 01 mar 2024 | 2.3600 | 2.4100 | 2.3030 | 2.4000 | 2.4000 | 929,000 |
| 29 feb 2024 | 2.3800 | 2.4050 | 2.2600 | 2.3500 | 2.3500 | 969,200 |
| 28 feb 2024 | 2.4500 | 2.4700 | 2.3150 | 2.3300 | 2.3300 | 1,025,000 |
| 27 feb 2024 | 2.4200 | 2.5050 | 2.3510 | 2.3900 | 2.3900 | 2,603,500 |
| 26 feb 2024 | 2.6100 | 2.6100 | 2.3600 | 2.4200 | 2.4200 | 1,438,000 |
| 23 feb 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 1,815,200 |
| 22 feb 2024 | 2.6900 | 2.7400 | 2.4300 | 2.4400 | 2.4400 | 2,292,100 |
| 21 feb 2024 | 2.8000 | 2.8800 | 2.6600 | 2.6900 | 2.6900 | 2,883,600 |
| 20 feb 2024 | 2.9400 | 3.0400 | 2.8050 | 2.8500 | 2.8500 | 982,300 |
| 16 feb 2024 | 2.9800 | 3.0050 | 2.8800 | 2.9400 | 2.9400 | 539,800 |
| 15 feb 2024 | 2.9200 | 3.0100 | 2.8550 | 3.0000 | 3.0000 | 1,130,100 |
| 14 feb 2024 | 2.8500 | 2.9600 | 2.6050 | 2.9000 | 2.9000 | 1,470,700 |
| 13 feb 2024 | 3.1000 | 3.1000 | 2.7150 | 2.7700 | 2.7700 | 2,201,500 |
| 12 feb 2024 | 3.2500 | 3.4700 | 3.1200 | 3.1200 | 3.1200 | 1,183,300 |
| 09 feb 2024 | 3.3900 | 3.5000 | 3.1000 | 3.2700 | 3.2700 | 2,038,400 |
| 08 feb 2024 | 3.1800 | 3.4000 | 3.1250 | 3.3800 | 3.3800 | 1,659,100 |
| 07 feb 2024 | 3.2500 | 3.2800 | 3.0400 | 3.2100 | 3.2100 | 1,858,200 |
| 06 feb 2024 | 3.2300 | 3.6200 | 3.1000 | 3.1900 | 3.1900 | 2,214,200 |
| 05 feb 2024 | 2.9600 | 3.1200 | 2.8500 | 3.1200 | 3.1200 | 1,251,700 |
| 02 feb 2024 | 3.0500 | 3.1300 | 2.8350 | 3.0000 | 3.0000 | 919,900 |
| 01 feb 2024 | 3.0000 | 3.1200 | 2.7250 | 3.0900 | 3.0900 | 1,668,800 |
| 31 ene 2024 | 2.8700 | 3.2400 | 2.8000 | 2.9900 | 2.9900 | 1,992,400 |
| 30 ene 2024 | 2.9400 | 3.2580 | 2.8550 | 2.8900 | 2.8900 | 2,115,000 |
| 29 ene 2024 | 2.6600 | 3.0590 | 2.6000 | 3.0000 | 3.0000 | 7,756,400 |
| 26 ene 2024 | 2.5000 | 2.5550 | 2.4350 | 2.5300 | 2.5300 | 706,300 |
| 25 ene 2024 | 2.4100 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 936,500 |
| 24 ene 2024 | 2.5400 | 2.5900 | 2.3800 | 2.4000 | 2.4000 | 782,300 |
| 23 ene 2024 | 2.6300 | 2.6800 | 2.3900 | 2.5100 | 2.5100 | 5,098,900 |
| 22 ene 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 349,800 |
| 19 ene 2024 | 2.4400 | 2.4600 | 2.3150 | 2.4400 | 2.4400 | 264,500 |
| 18 ene 2024 | 2.7400 | 2.7400 | 2.4100 | 2.4450 | 2.4450 | 530,100 |
| 17 ene 2024 | 2.9000 | 2.9100 | 2.5750 | 2.7400 | 2.7400 | 732,200 |
| 16 ene 2024 | 3.3700 | 3.4000 | 2.8600 | 3.0000 | 3.0000 | 1,121,000 |
| 12 ene 2024 | 3.1200 | 3.4300 | 3.0150 | 3.3300 | 3.3300 | 1,097,800 |
| 11 ene 2024 | 3.3200 | 3.3200 | 2.9400 | 3.0400 | 3.0400 | 862,300 |
| 10 ene 2024 | 3.4500 | 3.6700 | 3.0000 | 3.3500 | 3.3500 | 6,728,400 |
| 09 ene 2024 | 2.5200 | 3.7700 | 2.4900 | 3.4500 | 3.4500 | 7,236,700 |
| 08 ene 2024 | 2.4400 | 2.5200 | 2.2200 | 2.4600 | 2.4600 | 1,814,500 |
| 05 ene 2024 | 2.1100 | 2.5200 | 2.0200 | 2.4200 | 2.4200 | 2,881,600 |
| 04 ene 2024 | 2.0000 | 2.3700 | 1.9600 | 2.1600 | 2.1600 | 3,301,800 |
| 03 ene 2024 | 2.0400 | 2.0500 | 1.7500 | 1.7600 | 1.7600 | 605,400 |
| 02 ene 2024 | 1.8900 | 2.1200 | 1.8600 | 2.0100 | 2.0100 | 830,300 |
| 29 dic 2023 | 1.7500 | 1.9100 | 1.7000 | 1.8900 | 1.8900 | 624,700 |
| 28 dic 2023 | 1.7300 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 296,700 |
| 27 dic 2023 | 1.6700 | 1.7600 | 1.6430 | 1.7600 | 1.7600 | 372,100 |
| 26 dic 2023 | 1.6700 | 1.7300 | 1.6000 | 1.6600 | 1.6600 | 509,500 |
| 22 dic 2023 | 1.5100 | 1.6500 | 1.5100 | 1.6400 | 1.6400 | 521,600 |
| 21 dic 2023 | 1.5100 | 1.6000 | 1.4750 | 1.4800 | 1.4800 | 264,200 |
| 20 dic 2023 | 1.5900 | 1.6400 | 1.4500 | 1.4600 | 1.4600 | 1,647,200 |
| 19 dic 2023 | 1.4700 | 1.6300 | 1.4400 | 1.5850 | 1.5850 | 373,700 |
| 18 dic 2023 | 1.6200 | 1.6200 | 1.4200 | 1.4450 | 1.4450 | 326,900 |
| *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.