U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,190.00 -5.00 (-0.01%) F Nasdaq
18,162.75 -23.75 (-0.13%) E-mini Russell 2000 Index Futur
2,062.00 -2.80 (-0.14%) Petróleo
79.28 +0.29 (+0.37%) Oro
2,314.80 -7.50 (-0.32%)
Aptorum Group Limited (APM)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 5.0300 | 5.0500 | 4.5000 | 4.5000 | 4.5000 | 40,201 |
| 07 may 2024 | 5.5200 | 5.5200 | 5.0600 | 5.1600 | 5.1600 | 25,100 |
| 06 may 2024 | 5.5360 | 5.6400 | 5.5200 | 5.5200 | 5.5200 | 24,200 |
| 03 may 2024 | 5.5040 | 5.7700 | 5.5040 | 5.5800 | 5.5800 | 7,800 |
| 02 may 2024 | 5.5400 | 5.8500 | 5.4100 | 5.4100 | 5.4100 | 15,100 |
| 01 may 2024 | 5.1700 | 5.7800 | 5.1700 | 5.5000 | 5.5000 | 24,900 |
| 30 abr 2024 | 4.8600 | 5.5100 | 4.7590 | 5.2500 | 5.2500 | 21,700 |
| 29 abr 2024 | 5.3700 | 5.4000 | 4.8600 | 4.8800 | 4.8800 | 54,300 |
| 26 abr 2024 | 5.4500 | 5.4600 | 5.1500 | 5.2800 | 5.2800 | 27,100 |
| 25 abr 2024 | 5.6000 | 5.6800 | 5.4000 | 5.4800 | 5.4800 | 39,300 |
| 24 abr 2024 | 5.4200 | 5.8880 | 5.4200 | 5.5600 | 5.5600 | 19,300 |
| 23 abr 2024 | 5.6500 | 5.8000 | 5.2600 | 5.5000 | 5.5000 | 34,600 |
| 22 abr 2024 | 5.7100 | 6.2200 | 5.5420 | 5.6600 | 5.6600 | 19,500 |
| 19 abr 2024 | 5.3500 | 6.5000 | 5.3500 | 5.7500 | 5.7500 | 37,400 |
| 18 abr 2024 | 7.0300 | 7.0500 | 5.0400 | 5.3700 | 5.3700 | 115,800 |
| 17 abr 2024 | 7.6200 | 7.6200 | 7.0500 | 7.2500 | 7.2500 | 83,200 |
| 16 abr 2024 | 7.8800 | 7.8800 | 7.5000 | 7.6500 | 7.6500 | 9,900 |
| 15 abr 2024 | 8.3400 | 8.4800 | 7.5000 | 7.8500 | 7.8500 | 48,200 |
| 12 abr 2024 | 8.4900 | 8.9000 | 8.2000 | 8.2100 | 8.2100 | 30,900 |
| 11 abr 2024 | 8.9000 | 9.1500 | 8.6100 | 8.6100 | 8.6100 | 30,900 |
| 10 abr 2024 | 8.4700 | 9.0100 | 8.2400 | 8.9200 | 8.9200 | 31,400 |
| 09 abr 2024 | 8.7000 | 9.5000 | 8.1870 | 8.6500 | 8.6500 | 22,400 |
| 08 abr 2024 | 8.0200 | 8.8790 | 8.0200 | 8.5300 | 8.5300 | 80,400 |
| 05 abr 2024 | 10.2000 | 10.3500 | 7.9000 | 8.0000 | 8.0000 | 125,500 |
| 04 abr 2024 | 10.7600 | 11.1900 | 10.0400 | 10.3500 | 10.3500 | 133,700 |
| 03 abr 2024 | 9.7900 | 10.8200 | 9.5090 | 10.5500 | 10.5500 | 104,900 |
| 02 abr 2024 | 9.6800 | 10.6000 | 9.3570 | 10.0200 | 10.0200 | 148,200 |
| 01 abr 2024 | 9.4800 | 10.3900 | 8.6000 | 9.6800 | 9.6800 | 221,400 |
| 28 mar 2024 | 8.7000 | 9.8700 | 8.5100 | 9.4900 | 9.4900 | 211,400 |
| 27 mar 2024 | 8.5800 | 9.3300 | 8.5300 | 8.7000 | 8.7000 | 171,100 |
| 26 mar 2024 | 7.5200 | 9.1500 | 7.4000 | 8.8500 | 8.8500 | 275,400 |
| 25 mar 2024 | 7.7400 | 8.1500 | 7.1000 | 7.7700 | 7.7700 | 132,800 |
| 22 mar 2024 | 8.0000 | 8.0000 | 7.3100 | 7.7500 | 7.7500 | 63,400 |
| 21 mar 2024 | 8.2900 | 8.3340 | 7.0400 | 8.0800 | 8.0800 | 267,100 |
| 20 mar 2024 | 9.6400 | 9.6400 | 7.7000 | 8.5000 | 8.5000 | 485,100 |
| 19 mar 2024 | 8.1500 | 11.9500 | 8.0400 | 9.6300 | 9.6300 | 7,424,100 |
| 18 mar 2024 | 7.1000 | 8.3400 | 7.0000 | 7.8400 | 7.8400 | 592,600 |
| 15 mar 2024 | 6.5000 | 7.5500 | 6.0900 | 7.1000 | 7.1000 | 2,050,300 |
| 14 mar 2024 | 5.6000 | 8.9300 | 5.6000 | 6.7700 | 6.7700 | 44,471,800 |
| 13 mar 2024 | 5.0200 | 5.1000 | 4.2700 | 4.3300 | 4.3300 | 125,700 |
| 12 mar 2024 | 6.2100 | 6.2100 | 5.1160 | 5.2000 | 5.2000 | 184,100 |
| 11 mar 2024 | 6.5000 | 6.8500 | 5.6200 | 6.3300 | 6.3300 | 495,100 |
| 08 mar 2024 | 6.6500 | 10.9800 | 6.4600 | 6.8800 | 6.8800 | 7,539,600 |
| 07 mar 2024 | 7.2000 | 7.7300 | 5.5200 | 6.9900 | 6.9900 | 3,117,300 |
| 06 mar 2024 | 3.2800 | 17.4900 | 2.6300 | 9.4900 | 9.4900 | 82,797,200 |
| 05 mar 2024 | 1.5800 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 3,500 |
| 04 mar 2024 | 1.5850 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 1,300 |
| 01 mar 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6050 | 1.6050 | 3,100 |
| 29 feb 2024 | 1.6500 | 1.6640 | 1.6490 | 1.6490 | 1.6490 | 1,400 |
| 28 feb 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6650 | 1.6650 | 4,500 |
| 27 feb 2024 | 1.7000 | 1.7360 | 1.6400 | 1.6400 | 1.6400 | 3,000 |
| 26 feb 2024 | 1.6300 | 1.8100 | 1.6300 | 1.7700 | 1.7700 | 5,000 |
| 23 feb 2024 | 1.7700 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 800 |
| 22 feb 2024 | 1.7000 | 1.8250 | 1.6400 | 1.7360 | 1.7360 | 3,600 |
| 21 feb 2024 | 1.7000 | 1.8000 | 1.6380 | 1.7100 | 1.7100 | 2,600 |
| 20 feb 2024 | 1.8800 | 1.8800 | 1.6100 | 1.6200 | 1.6200 | 6,700 |
| 16 feb 2024 | 1.8000 | 1.9330 | 1.7800 | 1.8700 | 1.8700 | 8,200 |
| 15 feb 2024 | 1.6600 | 1.7900 | 1.6400 | 1.7900 | 1.7900 | 14,800 |
| 14 feb 2024 | 1.7400 | 1.7400 | 1.5990 | 1.6100 | 1.6100 | 4,500 |
| 13 feb 2024 | 1.5000 | 1.7500 | 1.5000 | 1.5860 | 1.5860 | 5,100 |
| 12 feb 2024 | 1.5970 | 1.7020 | 1.4800 | 1.5200 | 1.5200 | 5,400 |
| 09 feb 2024 | 1.4100 | 1.5000 | 1.3600 | 1.4600 | 1.4600 | 4,500 |
| 08 feb 2024 | 1.4000 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 28,600 |
| 07 feb 2024 | 1.4600 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 2,800 |
| 06 feb 2024 | 1.4500 | 1.4840 | 1.3500 | 1.4400 | 1.4400 | 5,100 |
| 05 feb 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 5,700 |
| 02 feb 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 2,800 |
| 01 feb 2024 | 1.6190 | 1.6190 | 1.5000 | 1.5000 | 1.5000 | 4,300 |
| 31 ene 2024 | 1.7000 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 1,900 |
| 30 ene 2024 | 1.6300 | 1.7470 | 1.5700 | 1.5700 | 1.5700 | 9,800 |
| 29 ene 2024 | 1.6200 | 1.8700 | 1.6000 | 1.6820 | 1.6820 | 9,000 |
| 26 ene 2024 | 1.5100 | 1.9600 | 1.4600 | 1.8000 | 1.8000 | 14,000 |
| 25 ene 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 4,200 |
| 24 ene 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 23 ene 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 3,700 |
| 22 ene 2024 | 1.7200 | 1.7600 | 1.5900 | 1.7400 | 1.7400 | 13,800 |
| 19 ene 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 3,000 |
| 18 ene 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 1,000 |
| 17 ene 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 1,700 |
| 16 ene 2024 | 1.9700 | 2.0000 | 1.7000 | 1.7900 | 1.7900 | 5,500 |
| 12 ene 2024 | 1.9500 | 2.0400 | 1.9100 | 1.9800 | 1.9800 | 2,600 |
| 11 ene 2024 | 2.0190 | 2.1100 | 2.0000 | 2.0250 | 2.0250 | 9,400 |
| 10 ene 2024 | 2.2900 | 2.2900 | 2.0000 | 2.1100 | 2.1100 | 4,300 |
| 09 ene 2024 | 2.2200 | 2.2200 | 2.0500 | 2.2200 | 2.2200 | 11,800 |
| 08 ene 2024 | 2.1800 | 2.3190 | 2.0200 | 2.2200 | 2.2200 | 12,600 |
| 05 ene 2024 | 2.2900 | 2.2900 | 2.1520 | 2.2300 | 2.2300 | 3,100 |
| 04 ene 2024 | 2.1900 | 2.4640 | 2.0500 | 2.4640 | 2.4640 | 2,600 |
| 03 ene 2024 | 2.1920 | 2.1920 | 2.0500 | 2.0900 | 2.0900 | 2,200 |
| 02 ene 2024 | 2.3000 | 2.3000 | 2.0870 | 2.1900 | 2.1900 | 1,100 |
| 29 dic 2023 | 2.4240 | 2.4800 | 2.3100 | 2.4490 | 2.4490 | 6,400 |
| 28 dic 2023 | 2.5600 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 8,000 |
| 27 dic 2023 | 2.3500 | 2.6820 | 2.3500 | 2.5500 | 2.5500 | 50,100 |
| 26 dic 2023 | 2.1110 | 2.3600 | 2.1100 | 2.3300 | 2.3300 | 8,100 |
| 22 dic 2023 | 2.3900 | 2.3900 | 2.1000 | 2.1000 | 2.1000 | 1,400 |
| 21 dic 2023 | 2.1200 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 6,000 |
| 20 dic 2023 | 1.9800 | 2.2600 | 1.9800 | 2.0100 | 2.0100 | 5,700 |
| 19 dic 2023 | 2.2150 | 2.2150 | 1.9100 | 2.0400 | 2.0400 | 12,100 |
| 18 dic 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 2,100 |
| 15 dic 2023 | 2.0200 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 3,400 |
| 14 dic 2023 | 2.1400 | 2.1400 | 2.0650 | 2.1100 | 2.1100 | 2,800 |
| *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.