Yahoo

Correo

U.S. markets open in 7 hours 20 minutes

F S&P 500
5,523.50
+6.50(+0.12%)
F Dow Jones
39,907.00
+63.00(+0.16%)
F Nasdaq
19,803.75
+53.00(+0.27%)
E-mini Russell 2000 Index Futur
2,058.40
+5.60(+0.27%)
Petróleo
81.67
+0.04(+0.05%)
Oro
2,336.70
-7.70(-0.33%)

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

1.0300

-0.0600

(-5.50%)

Al cierre: 04:00PM EDT

1.0300

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2024	1.0000	1.1500	0.9500	1.0300	1.0300	172,100
21 jun 2024	0.9500	1.2300	0.9400	1.0750	1.0750	286,900
20 jun 2024	0.8700	0.9800	0.8700	0.9500	0.9500	4,100
18 jun 2024	1.0200	1.0500	0.8300	0.9150	0.9150	43,900
17 jun 2024	0.8700	0.9220	0.8620	0.9100	0.9100	7,100
14 jun 2024	0.9000	0.9800	0.8510	0.8750	0.8750	7,400
13 jun 2024	0.9300	0.9990	0.8300	0.9000	0.9000	29,100
12 jun 2024	0.8400	1.0900	0.8400	1.0200	1.0200	368,400
11 jun 2024	0.8250	0.8550	0.8250	0.8250	0.8250	6,100
10 jun 2024	0.8450	0.8600	0.8450	0.8450	0.8450	1,700
07 jun 2024	0.8300	0.8600	0.8300	0.8350	0.8350	14,500
06 jun 2024	0.8300	0.8450	0.8300	0.8300	0.8300	2,400
05 jun 2024	0.8700	0.8700	0.8200	0.8200	0.8200	1,800
04 jun 2024	0.8700	0.8700	0.8300	0.8400	0.8400	3,200
03 jun 2024	0.8100	0.8700	0.8100	0.8300	0.8300	19,800
31 may 2024	0.8120	0.8500	0.8070	0.8500	0.8500	5,200
30 may 2024	0.8120	0.8120	0.8120	0.8120	0.8120	300
29 may 2024	0.8120	0.8250	0.8120	0.8120	0.8120	2,200
28 may 2024	0.8230	0.8230	0.8100	0.8110	0.8110	3,500
24 may 2024	0.8450	0.8450	0.7900	0.8000	0.8000	5,200
23 may 2024	0.8280	0.8280	0.8280	0.8280	0.8280	300
22 may 2024	0.8100	0.8800	0.8000	0.8260	0.8260	5,300
21 may 2024	0.8600	0.8600	0.7800	0.8500	0.8500	26,900
20 may 2024	0.9100	0.9900	0.8600	0.8930	0.8930	8,200
17 may 2024	0.9220	0.9500	0.9000	0.9000	0.9000	5,400
16 may 2024	0.9200	1.0300	0.9050	0.9500	0.9500	121,500
15 may 2024	0.8000	0.9000	0.8000	0.8550	0.8550	27,400
14 may 2024	0.8030	0.8160	0.7700	0.7850	0.7850	6,000
13 may 2024	0.8000	0.8100	0.7900	0.7910	0.7910	6,000
10 may 2024	0.8160	0.8160	0.7800	0.8000	0.8000	2,500
09 may 2024	0.8100	0.8160	0.7800	0.8000	0.8000	12,000
08 may 2024	0.8100	0.8160	0.7800	0.7800	0.7800	4,300
07 may 2024	0.8700	0.8700	0.8000	0.8000	0.8000	3,400
06 may 2024	0.8000	0.8710	0.8000	0.8200	0.8200	8,600
03 may 2024	0.8100	0.8710	0.8100	0.8610	0.8610	4,000
02 may 2024	1.0100	1.0100	0.8510	0.8510	0.8510	3,600
01 may 2024	0.8000	1.0200	0.8000	1.0100	1.0100	56,300
30 abr 2024	0.8100	0.8850	0.8000	0.8850	0.8850	12,100
29 abr 2024	0.8280	0.8300	0.8000	0.8000	0.8000	6,900
26 abr 2024	0.8700	0.8850	0.8300	0.8300	0.8300	3,200
25 abr 2024	0.8500	0.8820	0.8220	0.8700	0.8700	2,900
24 abr 2024	0.8600	0.8600	0.8220	0.8220	0.8220	14,700
23 abr 2024	0.8700	0.8970	0.8700	0.8970	0.8970	800
22 abr 2024	0.8500	0.9400	0.8200	0.9400	0.9400	6,600
19 abr 2024	0.9000	0.9000	0.8240	0.8500	0.8500	5,500
18 abr 2024	0.8800	0.9600	0.8000	0.9000	0.9000	4,700
17 abr 2024	0.7800	0.8100	0.7800	0.8100	0.8100	1,900
16 abr 2024	0.8370	0.8370	0.7550	0.7600	0.7600	3,400
15 abr 2024	0.7980	0.8200	0.7580	0.7640	0.7640	3,200
12 abr 2024	0.7900	0.7900	0.7500	0.7500	0.7500	6,900
11 abr 2024	0.7700	0.8390	0.7600	0.7600	0.7600	17,300
10 abr 2024	0.7400	0.7940	0.7400	0.7940	0.7940	13,800
09 abr 2024	0.8690	0.8690	0.7400	0.8000	0.8000	19,300
08 abr 2024	0.8590	0.8690	0.8500	0.8690	0.8690	24,300
05 abr 2024	0.8690	0.8690	0.8490	0.8590	0.8590	1,000
04 abr 2024	0.8860	0.8860	0.8620	0.8690	0.8690	18,400
03 abr 2024	0.8600	0.9030	0.8600	0.8900	0.8900	4,500
02 abr 2024	0.8790	0.9000	0.8600	0.9000	0.9000	20,300
01 abr 2024	0.8720	0.9000	0.8720	0.8720	0.8720	5,700
28 mar 2024	0.8600	0.9640	0.8600	0.9000	0.9000	11,000
27 mar 2024	0.9400	0.9400	0.7000	0.8690	0.8690	46,800
26 mar 2024	1.0000	1.0000	0.9210	0.9400	0.9400	29,500
25 mar 2024	0.9800	1.0200	0.9770	1.0100	1.0100	49,400
22 mar 2024	0.9800	1.0050	0.9600	1.0000	1.0000	53,400
21 mar 2024	0.9800	1.0100	0.9630	1.0000	1.0000	32,700
20 mar 2024	1.0000	1.0000	0.9750	1.0000	1.0000	13,300
19 mar 2024	1.0000	1.0100	0.9600	1.0100	1.0100	22,100
18 mar 2024	0.9700	1.0100	0.9650	1.0100	1.0100	21,900
15 mar 2024	0.9800	1.0100	0.9800	1.0100	1.0100	10,700
14 mar 2024	1.0000	1.0100	0.9800	1.0000	1.0000	11,900
13 mar 2024	1.0000	1.0150	0.9600	1.0100	1.0100	23,700
12 mar 2024	1.0000	1.0160	0.9700	1.0100	1.0100	28,800
11 mar 2024	1.0400	1.0500	1.0200	1.0200	1.0200	24,800
08 mar 2024	0.9800	1.0350	0.9800	1.0250	1.0250	8,100
07 mar 2024	1.0000	1.0100	0.9750	1.0100	1.0100	5,900
06 mar 2024	0.9650	1.0200	0.7820	1.0200	1.0200	129,300
05 mar 2024	1.0100	1.0400	0.9600	1.0200	1.0200	69,600
04 mar 2024	0.9990	1.0200	0.9600	1.0150	1.0150	38,800
01 mar 2024	1.0000	1.0200	0.8990	1.0200	1.0200	74,700
29 feb 2024	1.0000	1.0350	0.9500	1.0100	1.0100	67,200
28 feb 2024	0.9900	1.0500	0.9900	1.0250	1.0250	89,000
27 feb 2024	0.9400	1.0300	0.9400	1.0200	1.0200	182,700
26 feb 2024	0.7630	1.0000	0.7630	0.9300	0.9300	117,700
23 feb 2024	0.7560	0.7990	0.6200	0.7620	0.7620	19,600
22 feb 2024	0.7500	0.7500	0.7200	0.7200	0.7200	13,200
21 feb 2024	0.7600	0.7800	0.6750	0.7200	0.7200	20,600
20 feb 2024	0.7800	0.7850	0.7600	0.7800	0.7800	14,000
16 feb 2024	0.8300	0.8300	0.7400	0.7850	0.7850	87,900
15 feb 2024	0.6910	0.8470	0.6910	0.7900	0.7900	218,700
14 feb 2024	0.6530	0.6750	0.6200	0.6300	0.6300	17,600
13 feb 2024	0.5900	0.6670	0.5900	0.6000	0.6000	14,100
12 feb 2024	0.6700	0.6700	0.6200	0.6220	0.6220	12,200
09 feb 2024	0.6410	0.6700	0.6100	0.6350	0.6350	20,000
08 feb 2024	0.5900	0.6700	0.5900	0.6100	0.6100	8,200
07 feb 2024	0.6300	0.6370	0.6000	0.6000	0.6000	8,000
06 feb 2024	0.6000	0.6420	0.5800	0.6060	0.6060	46,900
05 feb 2024	0.6500	0.6500	0.5380	0.6000	0.6000	19,300
02 feb 2024	0.5610	0.6500	0.5400	0.6500	0.6500	34,600
01 feb 2024	0.6440	0.6490	0.5670	0.6010	0.6010	45,600
31 ene 2024	0.4940	0.6450	0.4800	0.5780	0.5780	68,500
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...

F S&P 5005,523.50+6.50(+0.12%)

F Dow Jones39,907.00+63.00(+0.16%)

F Nasdaq19,803.75+53.00(+0.27%)

E-mini Russell 2000 Index Futur2,058.40+5.60(+0.27%)

Petróleo81.67+0.04(+0.05%)

Oro2,336.70-7.70(-0.33%)

Senmiao Technology Limited (AIHS)

F S&P 500
5,523.50
+6.50(+0.12%)

F Dow Jones
39,907.00
+63.00(+0.16%)

F Nasdaq
19,803.75
+53.00(+0.27%)

E-mini Russell 2000 Index Futur
2,058.40
+5.60(+0.27%)

Petróleo
81.67
+0.04(+0.05%)

Oro
2,336.70
-7.70(-0.33%)