U.S. markets closed
F S&P 500
5,340.75 +7.75 (+0.15%) F Dow Jones
40,107.00 +68.00 (+0.17%) F Nasdaq
18,729.00 +37.25 (+0.20%) E-mini Russell 2000 Index Futur
2,120.60 +1.70 (+0.08%) Petróleo
79.03 +0.40 (+0.51%) Oro
2,392.70 -2.20 (-0.09%)
Ambipar Emergency Response (AMBI)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3.3900 | 3.4500 | 3.1000 | 3.2900 | 3.2900 | 15,800 |
| 14 may 2024 | 3.6800 | 3.6800 | 3.2000 | 3.5100 | 3.5100 | 7,100 |
| 13 may 2024 | 3.8000 | 3.9300 | 3.5800 | 3.5800 | 3.5800 | 15,400 |
| 10 may 2024 | 4.1100 | 4.1200 | 3.9750 | 3.9750 | 3.9750 | 4,900 |
| 09 may 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 1,600 |
| 08 may 2024 | 4.0300 | 4.5000 | 4.0300 | 4.2600 | 4.2600 | 9,700 |
| 07 may 2024 | 4.2300 | 4.2700 | 4.1100 | 4.1500 | 4.1500 | 2,200 |
| 06 may 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 3,800 |
| 03 may 2024 | 4.2700 | 4.5000 | 4.1100 | 4.2380 | 4.2380 | 5,500 |
| 02 may 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 01 may 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 1,000 |
| 30 abr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 700 |
| 29 abr 2024 | 4.1400 | 4.4620 | 4.0210 | 4.3500 | 4.3500 | 8,900 |
| 26 abr 2024 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 1,500 |
| 25 abr 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 600 |
| 24 abr 2024 | 4.1000 | 4.3800 | 4.1000 | 4.3390 | 4.3390 | 6,600 |
| 23 abr 2024 | 4.5700 | 4.6000 | 4.1700 | 4.2500 | 4.2500 | 10,600 |
| 22 abr 2024 | 5.2900 | 5.3000 | 4.3300 | 4.5900 | 4.5900 | 13,000 |
| 19 abr 2024 | 5.0800 | 5.2100 | 4.7600 | 4.8800 | 4.8800 | 7,600 |
| 18 abr 2024 | 4.6300 | 4.8100 | 4.5000 | 4.8100 | 4.8100 | 2,800 |
| 17 abr 2024 | 5.0400 | 5.0400 | 4.4400 | 4.6000 | 4.6000 | 3,500 |
| 16 abr 2024 | 4.1700 | 5.0700 | 4.1700 | 4.7200 | 4.7200 | 10,700 |
| 15 abr 2024 | 5.0200 | 5.0200 | 3.9700 | 4.0300 | 4.0300 | 9,700 |
| 12 abr 2024 | 5.2100 | 5.2100 | 5.0600 | 5.0800 | 5.0800 | 5,500 |
| 11 abr 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 600 |
| 10 abr 2024 | 5.3000 | 5.3000 | 5.2920 | 5.3000 | 5.3000 | 1,800 |
| 09 abr 2024 | 5.3100 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 4,100 |
| 08 abr 2024 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 5.3830 | 200 |
| 05 abr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 400 |
| 04 abr 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2900 | 5.2900 | 2,000 |
| 03 abr 2024 | 5.2400 | 5.5800 | 5.2400 | 5.3500 | 5.3500 | 9,900 |
| 02 abr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 21,800 |
| 01 abr 2024 | 5.2900 | 5.5500 | 5.2100 | 5.2100 | 5.2100 | 4,100 |
| 28 mar 2024 | 5.7500 | 5.7500 | 5.2500 | 5.3000 | 5.3000 | 1,300 |
| 27 mar 2024 | 5.5500 | 5.5950 | 5.5100 | 5.5100 | 5.5100 | 3,800 |
| 26 mar 2024 | 5.3180 | 5.3850 | 5.2000 | 5.2200 | 5.2200 | 7,800 |
| 25 mar 2024 | 5.8000 | 5.9400 | 5.2300 | 5.4500 | 5.4500 | 17,500 |
| 22 mar 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 21 mar 2024 | 5.7000 | 5.7200 | 5.5000 | 5.6300 | 5.6300 | 2,000 |
| 20 mar 2024 | 5.8100 | 5.8500 | 5.3200 | 5.3200 | 5.3200 | 8,700 |
| 19 mar 2024 | 5.7600 | 5.8800 | 5.5700 | 5.6000 | 5.6000 | 9,500 |
| 18 mar 2024 | 5.7800 | 5.9750 | 5.3000 | 5.9610 | 5.9610 | 16,700 |
| 15 mar 2024 | 5.8700 | 6.0200 | 5.3100 | 5.8200 | 5.8200 | 10,400 |
| 14 mar 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 800 |
| 13 mar 2024 | 5.6300 | 5.7500 | 5.6300 | 5.7400 | 5.7400 | 1,200 |
| 12 mar 2024 | 5.7000 | 6.1100 | 5.5000 | 5.9000 | 5.9000 | 11,500 |
| 11 mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 08 mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 07 mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 400 |
| 06 mar 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 200 |
| 05 mar 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 200 |
| 04 mar 2024 | 6.0560 | 6.0560 | 5.9000 | 5.9000 | 5.9000 | 1,500 |
| 01 mar 2024 | 6.0500 | 6.3000 | 5.9900 | 6.3000 | 6.3000 | 3,400 |
| 29 feb 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 41,100 |
| 28 feb 2024 | 6.0400 | 6.1100 | 5.8100 | 5.9900 | 5.9900 | 10,200 |
| 27 feb 2024 | 6.2700 | 6.4600 | 6.2600 | 6.2600 | 6.2600 | 600 |
| 26 feb 2024 | 6.2100 | 6.3500 | 6.2100 | 6.2500 | 6.2500 | 3,500 |
| 23 feb 2024 | 6.1200 | 6.3100 | 6.1200 | 6.2700 | 6.2700 | 700 |
| 22 feb 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 21 feb 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 20 feb 2024 | 6.3000 | 6.3300 | 6.1000 | 6.3000 | 6.3000 | 2,300 |
| 16 feb 2024 | 6.3800 | 6.7500 | 6.3000 | 6.5000 | 6.5000 | 6,400 |
| 15 feb 2024 | 6.4000 | 6.8600 | 6.0600 | 6.8200 | 6.8200 | 5,300 |
| 14 feb 2024 | 6.0000 | 6.5000 | 6.0000 | 6.4000 | 6.4000 | 4,500 |
| 13 feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 12 feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 09 feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 600 |
| 08 feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 3,100 |
| 07 feb 2024 | 5.7680 | 6.2000 | 5.7010 | 6.2000 | 6.2000 | 3,000 |
| 06 feb 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
| 05 feb 2024 | 6.5150 | 6.5150 | 6.3500 | 6.3500 | 6.3500 | 4,700 |
| 02 feb 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| 01 feb 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 1,300 |
| 31 ene 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 30 ene 2024 | 6.6000 | 7.2100 | 6.6000 | 6.7500 | 6.7500 | 6,900 |
| 29 ene 2024 | 6.6300 | 6.6300 | 6.5000 | 6.5000 | 6.5000 | 700 |
| 26 ene 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 |
| 25 ene 2024 | 6.6000 | 6.6100 | 6.5000 | 6.5000 | 6.5000 | 400 |
| 24 ene 2024 | 6.5320 | 6.5500 | 6.5000 | 6.5000 | 6.5000 | 900 |
| 23 ene 2024 | 6.5100 | 6.5200 | 6.5000 | 6.5100 | 6.5100 | 1,300 |
| 22 ene 2024 | 6.5100 | 6.6300 | 6.4800 | 6.5000 | 6.5000 | 4,200 |
| 19 ene 2024 | 6.9500 | 6.9900 | 6.7500 | 6.8000 | 6.8000 | 3,700 |
| 18 ene 2024 | 6.6500 | 6.8200 | 6.5000 | 6.5000 | 6.5000 | 1,200 |
| 17 ene 2024 | 6.4000 | 6.6100 | 6.4000 | 6.5000 | 6.5000 | 3,800 |
| 16 ene 2024 | 7.2100 | 7.5100 | 6.9500 | 6.9500 | 6.9500 | 4,200 |
| 12 ene 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| 11 ene 2024 | 7.6100 | 7.6500 | 7.4000 | 7.4000 | 7.4000 | 3,500 |
| 10 ene 2024 | 7.4000 | 8.3100 | 7.2400 | 7.8800 | 7.8800 | 8,800 |
| 09 ene 2024 | 7.4600 | 7.7700 | 7.4600 | 7.5500 | 7.5500 | 6,300 |
| 08 ene 2024 | 7.5800 | 7.8900 | 7.5800 | 7.7020 | 7.7020 | 2,700 |
| 05 ene 2024 | 7.0700 | 8.4400 | 7.0700 | 7.9300 | 7.9300 | 11,600 |
| 04 ene 2024 | 7.4110 | 7.7700 | 7.3850 | 7.7700 | 7.7700 | 5,900 |
| 03 ene 2024 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | - |
| 02 ene 2024 | 7.8400 | 7.8400 | 7.2200 | 7.5800 | 7.5800 | 900 |
| 29 dic 2023 | 7.7750 | 8.2500 | 7.4200 | 7.8400 | 7.8400 | 12,100 |
| 28 dic 2023 | 7.3500 | 7.8000 | 7.1700 | 7.7500 | 7.7500 | 8,400 |
| 27 dic 2023 | 6.7100 | 7.5500 | 6.5600 | 7.4000 | 7.4000 | 8,500 |
| 26 dic 2023 | 6.5700 | 6.7500 | 6.5700 | 6.7500 | 6.7500 | 1,400 |
| 22 dic 2023 | 6.6100 | 6.7200 | 6.5650 | 6.7000 | 6.7000 | 4,300 |
| 21 dic 2023 | 7.0100 | 7.0400 | 6.5800 | 6.8500 | 6.8500 | 17,900 |
| *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.