API - Agora, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 3.0200 | 3.1469 | 3.0100 | 3.0350 | 3.0350 | 193,307 |
| 08 jun 2023 | 3.0000 | 3.0800 | 2.9800 | 3.0300 | 3.0300 | 282,300 |
| 07 jun 2023 | 3.0600 | 3.1710 | 3.0000 | 3.0000 | 3.0000 | 250,400 |
| 06 jun 2023 | 3.0100 | 3.1700 | 2.9400 | 3.0600 | 3.0600 | 695,200 |
| 05 jun 2023 | 3.0400 | 3.0500 | 2.9550 | 2.9800 | 2.9800 | 346,200 |
| 02 jun 2023 | 3.0600 | 3.1700 | 2.9700 | 2.9900 | 2.9900 | 450,800 |
| 01 jun 2023 | 2.7200 | 3.0890 | 2.7200 | 3.0250 | 3.0250 | 447,800 |
| 31 may 2023 | 2.6600 | 2.7900 | 2.3800 | 2.7400 | 2.7400 | 1,131,200 |
| 30 may 2023 | 2.9450 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 789,200 |
| 26 may 2023 | 2.8600 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 419,700 |
| 25 may 2023 | 2.9400 | 2.9800 | 2.8300 | 2.8400 | 2.8400 | 332,000 |
| 24 may 2023 | 3.0200 | 3.1200 | 2.9400 | 2.9500 | 2.9500 | 515,400 |
| 23 may 2023 | 2.9800 | 3.1550 | 2.9800 | 3.0700 | 3.0700 | 302,700 |
| 22 may 2023 | 2.9100 | 3.1500 | 2.9100 | 3.0500 | 3.0500 | 460,200 |
| 19 may 2023 | 3.0300 | 3.0800 | 2.9880 | 3.0200 | 3.0200 | 285,600 |
| 18 may 2023 | 3.0500 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 309,000 |
| 17 may 2023 | 2.9400 | 3.1100 | 2.9300 | 3.0900 | 3.0900 | 657,600 |
| 16 may 2023 | 2.9300 | 3.1500 | 2.8200 | 2.9600 | 2.9600 | 370,200 |
| 15 may 2023 | 2.8700 | 3.1100 | 2.8500 | 3.0400 | 3.0400 | 1,012,600 |
| 12 may 2023 | 2.8900 | 2.9100 | 2.7800 | 2.8500 | 2.8500 | 588,100 |
| 11 may 2023 | 3.1200 | 3.2500 | 2.8700 | 2.9300 | 2.9300 | 934,200 |
| 10 may 2023 | 3.3700 | 3.5200 | 3.1000 | 3.1200 | 3.1200 | 548,800 |
| 09 may 2023 | 3.3400 | 3.4800 | 3.2900 | 3.4400 | 3.4400 | 231,700 |
| 08 may 2023 | 3.3500 | 3.5200 | 3.2870 | 3.3900 | 3.3900 | 405,500 |
| 05 may 2023 | 3.1500 | 3.5050 | 3.1200 | 3.3600 | 3.3600 | 570,600 |
| 04 may 2023 | 3.1200 | 3.3500 | 3.1100 | 3.1300 | 3.1300 | 362,700 |
| 03 may 2023 | 3.1900 | 3.2350 | 3.0700 | 3.1000 | 3.1000 | 888,500 |
| 02 may 2023 | 3.3900 | 3.3900 | 3.1100 | 3.2100 | 3.2100 | 389,000 |
| 01 may 2023 | 3.3700 | 3.5250 | 3.3300 | 3.4600 | 3.4600 | 327,900 |
| 28 abr 2023 | 3.3200 | 3.5100 | 3.3200 | 3.3500 | 3.3500 | 374,200 |
| 27 abr 2023 | 3.2500 | 3.3800 | 3.2300 | 3.3400 | 3.3400 | 310,100 |
| 26 abr 2023 | 3.1700 | 3.3400 | 3.1600 | 3.1900 | 3.1900 | 356,900 |
| 25 abr 2023 | 3.2600 | 3.3350 | 3.1200 | 3.1600 | 3.1600 | 409,100 |
| 24 abr 2023 | 3.3600 | 3.4750 | 3.3100 | 3.3300 | 3.3300 | 273,500 |
| 21 abr 2023 | 3.3800 | 3.5100 | 3.3800 | 3.3900 | 3.3900 | 282,700 |
| 20 abr 2023 | 3.4500 | 3.6200 | 3.4500 | 3.4600 | 3.4600 | 279,900 |
| 19 abr 2023 | 3.4100 | 3.5400 | 3.4100 | 3.5200 | 3.5200 | 243,000 |
| 18 abr 2023 | 3.6800 | 3.7600 | 3.5400 | 3.5400 | 3.5400 | 251,200 |
| 17 abr 2023 | 3.6200 | 3.7150 | 3.5600 | 3.6600 | 3.6600 | 316,200 |
| 14 abr 2023 | 3.4600 | 3.6050 | 3.4250 | 3.5400 | 3.5400 | 332,400 |
| 13 abr 2023 | 3.5200 | 3.6150 | 3.3950 | 3.5000 | 3.5000 | 1,310,400 |
| 12 abr 2023 | 3.6000 | 3.6200 | 3.4000 | 3.4500 | 3.4500 | 422,600 |
| 11 abr 2023 | 3.5000 | 3.7300 | 3.4900 | 3.6000 | 3.6000 | 408,000 |
| 10 abr 2023 | 3.6800 | 3.6800 | 3.4450 | 3.5000 | 3.5000 | 381,400 |
| 06 abr 2023 | 3.8700 | 4.0100 | 3.6250 | 3.6400 | 3.6400 | 675,400 |
| 05 abr 2023 | 3.9500 | 4.1100 | 3.7800 | 3.8300 | 3.8300 | 762,500 |
| 04 abr 2023 | 3.6500 | 4.2200 | 3.6400 | 4.0200 | 4.0200 | 1,857,800 |
| 03 abr 2023 | 3.6900 | 3.8300 | 3.5600 | 3.6900 | 3.6900 | 782,200 |
| 31 mar 2023 | 3.4900 | 3.7350 | 3.4740 | 3.6200 | 3.6200 | 668,900 |
| 30 mar 2023 | 3.3700 | 3.6550 | 3.3700 | 3.5500 | 3.5500 | 422,100 |
| 29 mar 2023 | 3.3300 | 3.5400 | 3.3000 | 3.5100 | 3.5100 | 369,800 |
| 28 mar 2023 | 3.5300 | 3.5800 | 3.2700 | 3.3000 | 3.3000 | 443,800 |
| 27 mar 2023 | 3.3700 | 3.5250 | 3.3650 | 3.4800 | 3.4800 | 289,500 |
| 24 mar 2023 | 3.3900 | 3.5600 | 3.3700 | 3.4300 | 3.4300 | 535,400 |
| 23 mar 2023 | 3.3900 | 3.6900 | 3.3500 | 3.4300 | 3.4300 | 752,100 |
| 22 mar 2023 | 3.3500 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 464,800 |
| 21 mar 2023 | 3.2100 | 3.4600 | 3.2000 | 3.3400 | 3.3400 | 624,700 |
| 20 mar 2023 | 3.2500 | 3.3050 | 3.1350 | 3.1500 | 3.1500 | 317,100 |
| 17 mar 2023 | 3.3000 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 322,200 |
| 16 mar 2023 | 3.0100 | 3.3900 | 3.0100 | 3.3200 | 3.3200 | 534,300 |
| 15 mar 2023 | 3.0300 | 3.1600 | 2.9400 | 3.1400 | 3.1400 | 705,600 |
| 14 mar 2023 | 3.1100 | 3.2500 | 3.0580 | 3.1300 | 3.1300 | 377,300 |
| 13 mar 2023 | 2.9500 | 3.2300 | 2.9500 | 3.1500 | 3.1500 | 396,900 |
| 10 mar 2023 | 3.0800 | 3.1300 | 2.8400 | 2.9500 | 2.9500 | 878,100 |
| 09 mar 2023 | 3.1700 | 3.3600 | 3.1100 | 3.1400 | 3.1400 | 437,100 |
| 08 mar 2023 | 3.3000 | 3.4800 | 3.2100 | 3.2500 | 3.2500 | 702,600 |
| 07 mar 2023 | 3.3200 | 3.5150 | 3.2700 | 3.3800 | 3.3800 | 408,400 |
| 06 mar 2023 | 3.3100 | 3.5300 | 3.1600 | 3.3500 | 3.3500 | 405,100 |
| 03 mar 2023 | 3.2000 | 3.4900 | 3.1930 | 3.3900 | 3.3900 | 503,900 |
| 02 mar 2023 | 2.8900 | 3.3000 | 2.8500 | 3.2200 | 3.2200 | 1,040,300 |
| 01 mar 2023 | 3.1900 | 3.3400 | 2.8500 | 2.9800 | 2.9800 | 1,081,900 |
| 28 feb 2023 | 3.7700 | 3.8100 | 2.9800 | 3.0600 | 3.0600 | 1,692,000 |
| 27 feb 2023 | 3.8800 | 3.9750 | 3.8300 | 3.8400 | 3.8400 | 376,600 |
| 24 feb 2023 | 3.7900 | 3.9200 | 3.7100 | 3.7800 | 3.7800 | 611,400 |
| 23 feb 2023 | 3.9600 | 4.0110 | 3.8300 | 3.8300 | 3.8300 | 362,000 |
| 22 feb 2023 | 3.9000 | 4.0800 | 3.8700 | 3.9300 | 3.9300 | 431,000 |
| 21 feb 2023 | 3.9100 | 4.0100 | 3.8500 | 3.9100 | 3.9100 | 396,900 |
| 17 feb 2023 | 3.9000 | 4.0300 | 3.8500 | 4.0100 | 4.0100 | 383,400 |
| 16 feb 2023 | 3.9500 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 336,100 |
| 15 feb 2023 | 3.8800 | 4.0700 | 3.8700 | 4.0500 | 4.0500 | 500,700 |
| 14 feb 2023 | 4.0200 | 4.1500 | 3.8600 | 3.8800 | 3.8800 | 643,500 |
| 13 feb 2023 | 4.0400 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 719,600 |
| 10 feb 2023 | 4.3700 | 4.5000 | 3.9600 | 4.0000 | 4.0000 | 923,600 |
| 09 feb 2023 | 4.4500 | 4.8500 | 4.4300 | 4.5400 | 4.5400 | 1,244,700 |
| 08 feb 2023 | 4.5000 | 4.5800 | 4.2200 | 4.4100 | 4.4100 | 1,285,700 |
| 07 feb 2023 | 4.0600 | 4.3200 | 3.9800 | 4.2400 | 4.2400 | 450,500 |
| 06 feb 2023 | 3.9500 | 4.0700 | 3.8800 | 3.9900 | 3.9900 | 345,900 |
| 03 feb 2023 | 4.1200 | 4.3700 | 3.9700 | 4.0200 | 4.0200 | 678,600 |
| 02 feb 2023 | 4.2600 | 4.3900 | 4.1450 | 4.1600 | 4.1600 | 674,500 |
| 01 feb 2023 | 3.9900 | 4.3250 | 3.9650 | 4.2600 | 4.2600 | 748,500 |
| 31 ene 2023 | 3.9200 | 4.1000 | 3.8900 | 3.8900 | 3.8900 | 821,000 |
| 30 ene 2023 | 4.0000 | 4.0700 | 3.9200 | 3.9700 | 3.9700 | 479,300 |
| 27 ene 2023 | 4.1400 | 4.3200 | 3.9900 | 4.1200 | 4.1200 | 460,300 |
| 26 ene 2023 | 4.3300 | 4.5000 | 4.0800 | 4.1600 | 4.1600 | 496,400 |
| 25 ene 2023 | 4.2300 | 4.4000 | 4.1600 | 4.1900 | 4.1900 | 277,600 |
| 24 ene 2023 | 4.5000 | 4.5700 | 4.3300 | 4.3300 | 4.3300 | 364,500 |
| 23 ene 2023 | 4.2000 | 4.5800 | 4.2000 | 4.5800 | 4.5800 | 585,000 |
| 20 ene 2023 | 3.9900 | 4.2100 | 3.9350 | 4.1700 | 4.1700 | 594,600 |
| 19 ene 2023 | 4.1000 | 4.1400 | 3.7500 | 3.8300 | 3.8300 | 1,123,100 |
| 18 ene 2023 | 4.3700 | 4.5700 | 4.0500 | 4.0900 | 4.0900 | 524,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.