U.S. markets closed
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
18,001.50 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.31 +0.20 (+0.26%) Oro
2,318.00 +9.40 (+0.41%)
Apyx Medical Corporation (APYX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 13,325 |
| 02 may 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 35,500 |
| 01 may 2024 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 20,200 |
| 30 abr 2024 | 1.4000 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 72,200 |
| 29 abr 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 60,700 |
| 26 abr 2024 | 1.4670 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 58,400 |
| 25 abr 2024 | 1.4800 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 68,500 |
| 24 abr 2024 | 1.3600 | 1.5900 | 1.3000 | 1.5000 | 1.5000 | 187,600 |
| 23 abr 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3200 | 1.3200 | 54,700 |
| 22 abr 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2600 | 1.2600 | 77,200 |
| 19 abr 2024 | 1.3630 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 56,900 |
| 18 abr 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3800 | 1.3800 | 66,800 |
| 17 abr 2024 | 1.4400 | 1.4400 | 1.2800 | 1.3200 | 1.3200 | 89,900 |
| 16 abr 2024 | 1.3250 | 1.4400 | 1.3250 | 1.3900 | 1.3900 | 26,700 |
| 15 abr 2024 | 1.4800 | 1.4800 | 1.2600 | 1.3800 | 1.3800 | 82,800 |
| 12 abr 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4600 | 1.4600 | 18,700 |
| 11 abr 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 133,800 |
| 10 abr 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4200 | 1.4200 | 12,800 |
| 09 abr 2024 | 1.4800 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 92,400 |
| 08 abr 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 39,800 |
| 05 abr 2024 | 1.5500 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 84,700 |
| 04 abr 2024 | 1.6200 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 52,800 |
| 03 abr 2024 | 1.4600 | 1.6400 | 1.4220 | 1.5900 | 1.5900 | 204,200 |
| 02 abr 2024 | 1.3800 | 1.4800 | 1.3250 | 1.4800 | 1.4800 | 144,500 |
| 01 abr 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 211,000 |
| 28 mar 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 121,300 |
| 27 mar 2024 | 1.3000 | 1.4200 | 1.2800 | 1.4100 | 1.4100 | 303,400 |
| 26 mar 2024 | 1.2300 | 1.3300 | 1.2300 | 1.2800 | 1.2800 | 231,100 |
| 25 mar 2024 | 1.2500 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 999,200 |
| 22 mar 2024 | 1.3300 | 1.3690 | 1.2100 | 1.2500 | 1.2500 | 1,696,800 |
| 21 mar 2024 | 1.5500 | 1.5500 | 1.2800 | 1.3200 | 1.3200 | 1,266,100 |
| 20 mar 2024 | 1.8000 | 1.9000 | 1.7100 | 1.8500 | 1.8500 | 111,100 |
| 19 mar 2024 | 1.7900 | 1.8700 | 1.6800 | 1.8000 | 1.8000 | 23,100 |
| 18 mar 2024 | 1.8420 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 31,300 |
| 15 mar 2024 | 1.6900 | 1.8000 | 1.6900 | 1.7900 | 1.7900 | 56,200 |
| 14 mar 2024 | 1.8300 | 1.8500 | 1.6700 | 1.6900 | 1.6900 | 28,700 |
| 13 mar 2024 | 1.7600 | 1.8760 | 1.7400 | 1.7500 | 1.7500 | 38,400 |
| 12 mar 2024 | 1.7900 | 1.8400 | 1.6400 | 1.7200 | 1.7200 | 91,300 |
| 11 mar 2024 | 1.8000 | 1.8300 | 1.6200 | 1.7400 | 1.7400 | 220,400 |
| 08 mar 2024 | 1.8900 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 58,100 |
| 07 mar 2024 | 2.0700 | 2.1000 | 1.8700 | 1.8850 | 1.8850 | 136,700 |
| 06 mar 2024 | 2.1000 | 2.1450 | 2.0600 | 2.1100 | 2.1100 | 56,400 |
| 05 mar 2024 | 2.1300 | 2.2000 | 1.9100 | 1.9800 | 1.9800 | 58,400 |
| 04 mar 2024 | 2.1200 | 2.2900 | 1.9600 | 2.1300 | 2.1300 | 132,900 |
| 01 mar 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 55,200 |
| 29 feb 2024 | 2.1700 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 53,100 |
| 28 feb 2024 | 2.1800 | 2.2700 | 2.1000 | 2.1000 | 2.1000 | 115,200 |
| 27 feb 2024 | 2.1700 | 2.3000 | 2.0500 | 2.2400 | 2.2400 | 130,400 |
| 26 feb 2024 | 2.0200 | 2.2300 | 2.0200 | 2.1300 | 2.1300 | 67,600 |
| 23 feb 2024 | 2.1400 | 2.1800 | 1.9300 | 2.0100 | 2.0100 | 133,500 |
| 22 feb 2024 | 2.1700 | 2.2100 | 2.0500 | 2.1400 | 2.1400 | 105,500 |
| 21 feb 2024 | 2.1800 | 2.3610 | 2.0200 | 2.0200 | 2.0200 | 151,300 |
| 20 feb 2024 | 2.3400 | 2.3900 | 2.1550 | 2.1600 | 2.1600 | 145,300 |
| 16 feb 2024 | 2.1700 | 2.4400 | 2.1500 | 2.3200 | 2.3200 | 160,400 |
| 15 feb 2024 | 2.5000 | 2.5000 | 2.0500 | 2.1400 | 2.1400 | 221,800 |
| 14 feb 2024 | 2.6100 | 2.6520 | 2.4000 | 2.4500 | 2.4500 | 83,000 |
| 13 feb 2024 | 2.7000 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 63,700 |
| 12 feb 2024 | 2.5400 | 2.7600 | 2.5300 | 2.7100 | 2.7100 | 71,300 |
| 09 feb 2024 | 2.5900 | 2.6300 | 2.4300 | 2.5200 | 2.5200 | 108,900 |
| 08 feb 2024 | 2.4000 | 2.6500 | 2.4000 | 2.5800 | 2.5800 | 35,700 |
| 07 feb 2024 | 2.6800 | 2.6800 | 2.4000 | 2.4000 | 2.4000 | 91,100 |
| 06 feb 2024 | 2.6000 | 2.8000 | 2.6000 | 2.6800 | 2.6800 | 34,600 |
| 05 feb 2024 | 2.6100 | 2.6600 | 2.5750 | 2.6300 | 2.6300 | 53,000 |
| 02 feb 2024 | 2.6000 | 2.8000 | 2.5900 | 2.6800 | 2.6800 | 149,600 |
| 01 feb 2024 | 2.2100 | 2.6400 | 2.2100 | 2.6100 | 2.6100 | 257,100 |
| 31 ene 2024 | 2.1800 | 2.3900 | 2.1800 | 2.2400 | 2.2400 | 19,300 |
| 30 ene 2024 | 2.4700 | 2.4700 | 2.1500 | 2.2700 | 2.2700 | 79,800 |
| 29 ene 2024 | 2.2300 | 2.5400 | 2.1600 | 2.4700 | 2.4700 | 203,700 |
| 26 ene 2024 | 2.2600 | 2.3900 | 2.2000 | 2.2700 | 2.2700 | 37,400 |
| 25 ene 2024 | 2.1600 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 41,800 |
| 24 ene 2024 | 2.1400 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 26,100 |
| 23 ene 2024 | 2.1700 | 2.2900 | 2.0500 | 2.2300 | 2.2300 | 60,900 |
| 22 ene 2024 | 2.0600 | 2.1800 | 2.0000 | 2.1100 | 2.1100 | 104,500 |
| 19 ene 2024 | 2.0200 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 39,800 |
| 18 ene 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 27,700 |
| 17 ene 2024 | 1.9300 | 2.0100 | 1.8600 | 1.9300 | 1.9300 | 61,800 |
| 16 ene 2024 | 2.2600 | 2.2900 | 1.9600 | 1.9800 | 1.9800 | 218,500 |
| 12 ene 2024 | 2.2800 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 39,700 |
| 11 ene 2024 | 2.5200 | 2.5200 | 2.2600 | 2.3100 | 2.3100 | 34,400 |
| 10 ene 2024 | 2.4000 | 2.5000 | 2.3300 | 2.4200 | 2.4200 | 163,800 |
| 09 ene 2024 | 2.4950 | 2.5200 | 2.3800 | 2.4400 | 2.4400 | 128,100 |
| 08 ene 2024 | 2.4000 | 2.7670 | 2.3000 | 2.5200 | 2.5200 | 207,300 |
| 05 ene 2024 | 2.6000 | 2.6700 | 2.5100 | 2.6000 | 2.6000 | 143,400 |
| 04 ene 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6000 | 2.6000 | 44,300 |
| 03 ene 2024 | 2.6400 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 111,700 |
| 02 ene 2024 | 2.5500 | 2.7200 | 2.5000 | 2.6700 | 2.6700 | 118,500 |
| 29 dic 2023 | 2.6700 | 2.7900 | 2.4940 | 2.6200 | 2.6200 | 117,200 |
| 28 dic 2023 | 2.4700 | 2.7250 | 2.4080 | 2.6700 | 2.6700 | 108,700 |
| 27 dic 2023 | 2.3500 | 2.5300 | 2.3300 | 2.4300 | 2.4300 | 55,200 |
| 26 dic 2023 | 2.4800 | 2.5350 | 2.3600 | 2.3600 | 2.3600 | 61,000 |
| 22 dic 2023 | 2.4900 | 2.5780 | 2.4700 | 2.5300 | 2.5300 | 71,900 |
| 21 dic 2023 | 2.5300 | 2.6300 | 2.3600 | 2.5100 | 2.5100 | 202,500 |
| 20 dic 2023 | 2.2200 | 2.5400 | 2.1900 | 2.5000 | 2.5000 | 131,800 |
| 19 dic 2023 | 2.3200 | 2.4700 | 2.1900 | 2.1900 | 2.1900 | 122,800 |
| 18 dic 2023 | 2.3800 | 2.4210 | 2.2600 | 2.3000 | 2.3000 | 24,000 |
| 15 dic 2023 | 2.3600 | 2.5500 | 2.2600 | 2.3500 | 2.3500 | 70,300 |
| 14 dic 2023 | 2.3900 | 2.5620 | 2.3100 | 2.4100 | 2.4100 | 82,600 |
| 13 dic 2023 | 2.2000 | 2.4300 | 2.1500 | 2.2700 | 2.2700 | 105,000 |
| 12 dic 2023 | 2.2000 | 2.2460 | 2.1000 | 2.1800 | 2.1800 | 64,400 |
| 11 dic 2023 | 2.1800 | 2.2500 | 2.0700 | 2.1800 | 2.1800 | 110,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.