U.S. markets open in 8 hours 28 minutes
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,584.00 +48.00 (+0.12%) F Nasdaq
18,227.50 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,086.80 +2.70 (+0.13%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,360.10 +19.80 (+0.85%)
AmeriCrew Inc. (ACRU)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:37PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 08 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 07 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 06 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 03 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 02 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 01 may 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 30 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 29 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 26 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 25 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 24 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 23 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 22 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 19 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 18 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 17 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 16 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 15 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 12 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 11 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 10 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 09 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 08 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 05 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 04 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 03 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 02 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 01 abr 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 28 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 27 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 26 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 25 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 22 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 21 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 20 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 19 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 18 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 15 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 14 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 13 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 12 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 11 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 08 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 07 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 06 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 05 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 04 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 01 mar 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 29 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 28 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 27 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 26 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 23 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 22 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 21 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 20 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 16 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 15 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 14 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 13 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 12 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 09 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 08 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 07 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 06 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 05 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 02 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 01 feb 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 31 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 30 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 29 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 26 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 25 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 24 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 23 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 22 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 19 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 18 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 17 ene 2024 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | 0.7201 | - |
| 16 ene 2024 | 0.8500 | 0.8500 | 0.7201 | 0.7201 | 0.7201 | 758 |
| 12 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,795 |
| 11 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 10 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 09 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 08 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 05 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 04 ene 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8500 | 0.8500 | 600 |
| 03 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 dic 2023 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | 1.0000 | 450 |
| 22 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 110 |
| 19 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 18 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 15 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| *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.