U.S. markets open in 57 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,105.00 -90.00 (-0.23%) F Nasdaq
18,153.50 -33.00 (-0.18%) E-mini Russell 2000 Index Futur
2,059.30 -5.50 (-0.27%) Petróleo
79.49 +0.50 (+0.63%) Oro
2,325.70 +3.40 (+0.15%)
Artelo Biosciences, Inc. (ARTL)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.2950 | 1.3710 | 1.2900 | 1.3260 | 1.3260 | 8,400 |
| 07 may 2024 | 1.3000 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 6,700 |
| 06 may 2024 | 1.3500 | 1.4030 | 1.3150 | 1.3200 | 1.3200 | 12,600 |
| 03 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 5,100 |
| 02 may 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 4,500 |
| 01 may 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3000 | 1.3000 | 12,900 |
| 30 abr 2024 | 1.3200 | 1.3760 | 1.2800 | 1.3760 | 1.3760 | 12,100 |
| 29 abr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 5,800 |
| 26 abr 2024 | 1.3600 | 1.3600 | 1.3110 | 1.3400 | 1.3400 | 5,700 |
| 25 abr 2024 | 1.3000 | 1.3640 | 1.3000 | 1.3400 | 1.3400 | 5,300 |
| 24 abr 2024 | 1.3100 | 1.3420 | 1.2800 | 1.3420 | 1.3420 | 5,400 |
| 23 abr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 15,900 |
| 22 abr 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 3,600 |
| 19 abr 2024 | 1.3000 | 1.3900 | 1.2840 | 1.3150 | 1.3150 | 5,700 |
| 18 abr 2024 | 1.3100 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 14,200 |
| 17 abr 2024 | 1.4600 | 1.4600 | 1.2900 | 1.3150 | 1.3150 | 45,900 |
| 16 abr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 3,000 |
| 15 abr 2024 | 1.5100 | 1.5100 | 1.4340 | 1.4340 | 1.4340 | 5,300 |
| 12 abr 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5250 | 1.5250 | 9,200 |
| 11 abr 2024 | 1.4900 | 1.5790 | 1.4900 | 1.5790 | 1.5790 | 7,500 |
| 10 abr 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1,900 |
| 09 abr 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 5,600 |
| 08 abr 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 3,200 |
| 05 abr 2024 | 1.4700 | 1.5750 | 1.4700 | 1.5490 | 1.5490 | 5,400 |
| 04 abr 2024 | 1.5300 | 1.5500 | 1.5030 | 1.5310 | 1.5310 | 6,800 |
| 03 abr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 5,000 |
| 02 abr 2024 | 1.5400 | 1.5400 | 1.4660 | 1.5000 | 1.5000 | 5,300 |
| 01 abr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5240 | 1.5240 | 7,800 |
| 28 mar 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
| 27 mar 2024 | 1.4770 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 11,000 |
| 26 mar 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 28,500 |
| 25 mar 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5060 | 1.5060 | 5,400 |
| 22 mar 2024 | 1.4620 | 1.5200 | 1.4620 | 1.5200 | 1.5200 | 4,000 |
| 21 mar 2024 | 1.4500 | 1.5340 | 1.4500 | 1.5000 | 1.5000 | 23,300 |
| 20 mar 2024 | 1.5000 | 1.7000 | 1.4300 | 1.4700 | 1.4700 | 110,500 |
| 19 mar 2024 | 1.4400 | 1.5130 | 1.4300 | 1.5000 | 1.5000 | 6,400 |
| 18 mar 2024 | 1.4600 | 1.5220 | 1.4300 | 1.4700 | 1.4700 | 19,700 |
| 15 mar 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 15,900 |
| 14 mar 2024 | 1.5000 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 26,800 |
| 13 mar 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4700 | 1.4700 | 16,800 |
| 12 mar 2024 | 1.5200 | 1.6170 | 1.4640 | 1.5250 | 1.5250 | 11,500 |
| 11 mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,600 |
| 08 mar 2024 | 1.4700 | 1.5300 | 1.4500 | 1.4950 | 1.4950 | 5,100 |
| 07 mar 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4240 | 1.4240 | 12,300 |
| 06 mar 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 6,600 |
| 05 mar 2024 | 1.5000 | 1.5390 | 1.4600 | 1.4700 | 1.4700 | 6,200 |
| 04 mar 2024 | 1.5450 | 1.5450 | 1.4600 | 1.4900 | 1.4900 | 8,600 |
| 01 mar 2024 | 1.5220 | 1.5300 | 1.4500 | 1.5060 | 1.5060 | 22,900 |
| 29 feb 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 6,400 |
| 28 feb 2024 | 1.5500 | 1.6360 | 1.5500 | 1.5500 | 1.5500 | 6,700 |
| 27 feb 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 9,100 |
| 26 feb 2024 | 1.5000 | 1.6550 | 1.5000 | 1.5100 | 1.5100 | 27,300 |
| 23 feb 2024 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 17,400 |
| 22 feb 2024 | 1.6180 | 1.7190 | 1.6180 | 1.6800 | 1.6800 | 51,500 |
| 21 feb 2024 | 1.6400 | 1.6500 | 1.5980 | 1.6200 | 1.6200 | 14,500 |
| 20 feb 2024 | 1.6500 | 1.6700 | 1.5940 | 1.6600 | 1.6600 | 5,300 |
| 16 feb 2024 | 1.7230 | 1.7230 | 1.6400 | 1.6700 | 1.6700 | 8,100 |
| 15 feb 2024 | 1.5500 | 1.7300 | 1.5500 | 1.7300 | 1.7300 | 30,400 |
| 14 feb 2024 | 1.5200 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 76,900 |
| 13 feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 7,200 |
| 12 feb 2024 | 1.4100 | 1.5500 | 1.4100 | 1.5100 | 1.5100 | 40,700 |
| 09 feb 2024 | 1.3900 | 1.4450 | 1.3900 | 1.4400 | 1.4400 | 4,800 |
| 08 feb 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 26,700 |
| 07 feb 2024 | 1.3800 | 1.4050 | 1.3800 | 1.3980 | 1.3980 | 2,900 |
| 06 feb 2024 | 1.4070 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 5,200 |
| 05 feb 2024 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 9,600 |
| 02 feb 2024 | 1.3800 | 1.4000 | 1.3510 | 1.3700 | 1.3700 | 13,100 |
| 01 feb 2024 | 1.3860 | 1.4290 | 1.3400 | 1.3600 | 1.3600 | 23,500 |
| 31 ene 2024 | 1.3700 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 10,300 |
| 30 ene 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 3,700 |
| 29 ene 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 6,100 |
| 26 ene 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,400 |
| 25 ene 2024 | 1.3920 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 4,800 |
| 24 ene 2024 | 1.3900 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 19,400 |
| 23 ene 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 8,700 |
| 22 ene 2024 | 1.4300 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 15,200 |
| 19 ene 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 28,800 |
| 18 ene 2024 | 1.5300 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 22,000 |
| 17 ene 2024 | 1.5500 | 1.5560 | 1.4850 | 1.5000 | 1.5000 | 11,400 |
| 16 ene 2024 | 1.4800 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 60,900 |
| 12 ene 2024 | 1.4550 | 1.4760 | 1.4200 | 1.4600 | 1.4600 | 9,500 |
| 11 ene 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 15,200 |
| 10 ene 2024 | 1.4500 | 1.4660 | 1.4000 | 1.4600 | 1.4600 | 20,200 |
| 09 ene 2024 | 1.4600 | 1.4940 | 1.4120 | 1.4400 | 1.4400 | 17,200 |
| 08 ene 2024 | 1.5360 | 1.5360 | 1.4300 | 1.4800 | 1.4800 | 17,300 |
| 05 ene 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 27,000 |
| 04 ene 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 17,100 |
| 03 ene 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 8,200 |
| 02 ene 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 19,800 |
| 29 dic 2023 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 14,000 |
| 28 dic 2023 | 1.3400 | 1.4300 | 1.3400 | 1.4030 | 1.4030 | 28,000 |
| 27 dic 2023 | 1.2900 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 23,400 |
| 26 dic 2023 | 1.3400 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 21,700 |
| 22 dic 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 14,600 |
| 21 dic 2023 | 1.3100 | 1.3860 | 1.3000 | 1.3800 | 1.3800 | 6,700 |
| 20 dic 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 15,500 |
| 19 dic 2023 | 1.3100 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 8,600 |
| 18 dic 2023 | 1.3430 | 1.3430 | 1.3100 | 1.3400 | 1.3400 | 10,000 |
| 15 dic 2023 | 1.3600 | 1.4290 | 1.3500 | 1.3500 | 1.3500 | 17,700 |
| 14 dic 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 12,800 |
| *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.