U.S. markets open in 8 hours 38 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,989.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.10 -2.70 (-0.12%)
Ainos, Inc. (AIMD)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.8110 | 0.8820 | 0.8100 | 0.8200 | 0.8200 | 163,800 |
| 24 jun 2024 | 0.8240 | 0.8420 | 0.8110 | 0.8360 | 0.8360 | 92,500 |
| 21 jun 2024 | 0.8410 | 0.8670 | 0.8200 | 0.8300 | 0.8300 | 226,000 |
| 20 jun 2024 | 0.9800 | 0.9800 | 0.8070 | 0.8670 | 0.8670 | 393,600 |
| 18 jun 2024 | 0.8490 | 1.0700 | 0.8400 | 1.0200 | 1.0200 | 1,920,100 |
| 17 jun 2024 | 0.8880 | 0.8930 | 0.7880 | 0.8500 | 0.8500 | 1,172,000 |
| 14 jun 2024 | 1.1000 | 1.1700 | 0.8500 | 0.8800 | 0.8800 | 29,518,900 |
| 13 jun 2024 | 0.8200 | 0.8550 | 0.8200 | 0.8200 | 0.8200 | 10,900 |
| 12 jun 2024 | 0.8240 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 11,700 |
| 11 jun 2024 | 0.8600 | 0.8690 | 0.8030 | 0.8600 | 0.8600 | 32,100 |
| 10 jun 2024 | 0.8100 | 0.8720 | 0.8000 | 0.8690 | 0.8690 | 43,800 |
| 07 jun 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 32,200 |
| 06 jun 2024 | 0.8720 | 0.8720 | 0.8200 | 0.8420 | 0.8420 | 30,800 |
| 05 jun 2024 | 0.8000 | 0.8710 | 0.7760 | 0.8210 | 0.8210 | 50,900 |
| 04 jun 2024 | 0.8350 | 0.8400 | 0.7750 | 0.8150 | 0.8150 | 77,600 |
| 03 jun 2024 | 0.8960 | 0.9170 | 0.8280 | 0.8370 | 0.8370 | 40,000 |
| 31 may 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 65,700 |
| 30 may 2024 | 0.9400 | 0.9800 | 0.8240 | 0.8460 | 0.8460 | 307,700 |
| 29 may 2024 | 1.0100 | 1.0600 | 0.9300 | 0.9500 | 0.9500 | 178,900 |
| 28 may 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 136,000 |
| 24 may 2024 | 1.1800 | 1.1800 | 1.0300 | 1.0600 | 1.0600 | 405,000 |
| 23 may 2024 | 1.0000 | 1.4600 | 0.9900 | 1.2600 | 1.2600 | 2,622,600 |
| 22 may 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 46,100 |
| 21 may 2024 | 1.0250 | 1.0250 | 0.9800 | 1.0000 | 1.0000 | 39,000 |
| 20 may 2024 | 1.0200 | 1.0200 | 0.9960 | 1.0000 | 1.0000 | 79,600 |
| 17 may 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 11,600 |
| 16 may 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 14,400 |
| 15 may 2024 | 1.0420 | 1.0600 | 1.0200 | 1.0350 | 1.0350 | 17,800 |
| 14 may 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 37,400 |
| 13 may 2024 | 1.0300 | 1.0970 | 1.0300 | 1.0600 | 1.0600 | 12,800 |
| 10 may 2024 | 1.0700 | 1.0780 | 1.0500 | 1.0510 | 1.0510 | 19,700 |
| 09 may 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 16,200 |
| 08 may 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 40,200 |
| 07 may 2024 | 1.0700 | 1.1500 | 1.0400 | 1.0900 | 1.0900 | 647,600 |
| 06 may 2024 | 1.0100 | 1.1300 | 1.0100 | 1.0600 | 1.0600 | 143,300 |
| 03 may 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 19,500 |
| 02 may 2024 | 1.0400 | 1.0700 | 1.0160 | 1.0400 | 1.0400 | 12,400 |
| 01 may 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 25,600 |
| 30 abr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 23,600 |
| 29 abr 2024 | 1.0400 | 1.0450 | 1.0120 | 1.0300 | 1.0300 | 25,400 |
| 26 abr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 6,700 |
| 25 abr 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 37,100 |
| 24 abr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 50,900 |
| 23 abr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 30,300 |
| 22 abr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,300 |
| 19 abr 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 21,200 |
| 18 abr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 10,100 |
| 17 abr 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 15,900 |
| 16 abr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 31,300 |
| 15 abr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 24,900 |
| 12 abr 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 34,600 |
| 11 abr 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 18,100 |
| 10 abr 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 41,600 |
| 09 abr 2024 | 1.1400 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 211,200 |
| 08 abr 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 124,200 |
| 05 abr 2024 | 1.2100 | 1.2380 | 1.1500 | 1.1600 | 1.1600 | 99,600 |
| 04 abr 2024 | 1.2000 | 1.2690 | 1.1500 | 1.2200 | 1.2200 | 127,200 |
| 03 abr 2024 | 1.1600 | 1.2800 | 1.1200 | 1.1800 | 1.1800 | 328,200 |
| 02 abr 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 56,200 |
| 01 abr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 49,400 |
| 28 mar 2024 | 1.1970 | 1.1970 | 1.1200 | 1.1400 | 1.1400 | 111,900 |
| 27 mar 2024 | 1.2200 | 1.2210 | 1.1600 | 1.1800 | 1.1800 | 72,100 |
| 26 mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 47,400 |
| 25 mar 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 47,800 |
| 22 mar 2024 | 1.2700 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 157,100 |
| 21 mar 2024 | 1.3700 | 1.4100 | 1.2500 | 1.2700 | 1.2700 | 186,600 |
| 20 mar 2024 | 1.2400 | 1.4800 | 1.2400 | 1.4300 | 1.4300 | 857,200 |
| 19 mar 2024 | 1.2200 | 1.3300 | 1.1800 | 1.2400 | 1.2400 | 288,100 |
| 18 mar 2024 | 1.2100 | 1.5000 | 1.2100 | 1.2500 | 1.2500 | 553,800 |
| 15 mar 2024 | 1.2700 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 92,900 |
| 14 mar 2024 | 1.3700 | 1.3700 | 1.1800 | 1.2900 | 1.2900 | 169,800 |
| 13 mar 2024 | 1.4500 | 1.5000 | 1.3000 | 1.3600 | 1.3600 | 198,600 |
| 12 mar 2024 | 1.5600 | 1.6300 | 1.4000 | 1.4700 | 1.4700 | 406,000 |
| 11 mar 2024 | 1.6900 | 1.9900 | 1.6400 | 1.6400 | 1.6400 | 1,274,400 |
| 08 mar 2024 | 2.8000 | 3.1000 | 1.8000 | 2.0500 | 2.0500 | 54,936,300 |
| 07 mar 2024 | 1.3900 | 1.3900 | 1.1000 | 1.1200 | 1.1200 | 4,344,900 |
| 06 mar 2024 | 1.3200 | 1.3700 | 1.1500 | 1.3680 | 1.3680 | 291,400 |
| 05 mar 2024 | 1.3900 | 1.4400 | 1.2200 | 1.3700 | 1.3700 | 676,100 |
| 04 mar 2024 | 1.5400 | 1.6500 | 1.2500 | 1.4200 | 1.4200 | 15,106,300 |
| 01 mar 2024 | 1.0300 | 1.0990 | 0.9200 | 1.0500 | 1.0500 | 3,659,600 |
| 29 feb 2024 | 0.8970 | 1.1000 | 0.8620 | 1.0200 | 1.0200 | 431,300 |
| 28 feb 2024 | 0.8540 | 0.9070 | 0.8540 | 0.8810 | 0.8810 | 54,000 |
| 27 feb 2024 | 0.8400 | 0.8600 | 0.8140 | 0.8140 | 0.8140 | 49,300 |
| 26 feb 2024 | 0.8100 | 0.8600 | 0.7900 | 0.8200 | 0.8200 | 23,700 |
| 23 feb 2024 | 0.8110 | 0.8400 | 0.8000 | 0.8290 | 0.8290 | 51,000 |
| 22 feb 2024 | 0.8370 | 0.8500 | 0.8110 | 0.8110 | 0.8110 | 43,800 |
| 21 feb 2024 | 0.8300 | 0.8780 | 0.8010 | 0.8110 | 0.8110 | 35,900 |
| 20 feb 2024 | 0.8660 | 0.8730 | 0.8060 | 0.8680 | 0.8680 | 48,000 |
| 16 feb 2024 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 42,800 |
| 15 feb 2024 | 0.8920 | 0.9350 | 0.8220 | 0.8250 | 0.8250 | 73,200 |
| 14 feb 2024 | 0.9280 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 65,400 |
| 13 feb 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 43,700 |
| 12 feb 2024 | 1.0000 | 1.0200 | 0.9000 | 0.9480 | 0.9480 | 87,400 |
| 09 feb 2024 | 0.9100 | 0.9870 | 0.8800 | 0.9150 | 0.9150 | 68,100 |
| 08 feb 2024 | 0.9500 | 0.9650 | 0.9100 | 0.9120 | 0.9120 | 34,000 |
| 07 feb 2024 | 0.9800 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 58,800 |
| 06 feb 2024 | 1.0800 | 1.0800 | 0.9500 | 0.9960 | 0.9960 | 30,900 |
| 05 feb 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0800 | 1.0800 | 30,400 |
| 02 feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 18,500 |
| 01 feb 2024 | 0.9970 | 0.9970 | 0.9500 | 0.9800 | 0.9800 | 35,200 |
| *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.