U.S. markets open in 7 hours 46 minutes
F S&P 500
5,244.00 +5.00 (+0.10%) F Dow Jones
39,585.00 +49.00 (+0.12%) F Nasdaq
18,229.50 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,361.20 +20.90 (+0.89%)
ATIF Holdings Limited (ATIF)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,900 |
| 08 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 07 may 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 3,600 |
| 06 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 600 |
| 03 may 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 400 |
| 02 may 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9260 | 0.9260 | 2,000 |
| 01 may 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 1,300 |
| 30 abr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9030 | 0.9030 | 3,100 |
| 29 abr 2024 | 0.9160 | 0.9160 | 0.9100 | 0.9100 | 0.9100 | 600 |
| 26 abr 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 4,200 |
| 25 abr 2024 | 0.9520 | 0.9520 | 0.9300 | 0.9300 | 0.9300 | 2,100 |
| 24 abr 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 2,400 |
| 23 abr 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 900 |
| 22 abr 2024 | 0.9990 | 0.9990 | 0.9500 | 0.9740 | 0.9740 | 1,400 |
| 19 abr 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 7,300 |
| 18 abr 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 300 |
| 17 abr 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 1,000 |
| 16 abr 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 2,800 |
| 15 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,700 |
| 12 abr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 11 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 |
| 10 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 600 |
| 09 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 08 abr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 3,600 |
| 05 abr 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 600 |
| 04 abr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 300 |
| 03 abr 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 1,200 |
| 02 abr 2024 | 0.9900 | 1.1040 | 0.9600 | 0.9600 | 0.9600 | 22,900 |
| 01 abr 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 500 |
| 28 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 600 |
| 27 mar 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 2,600 |
| 26 mar 2024 | 1.0000 | 1.0900 | 0.9800 | 1.0900 | 1.0900 | 5,300 |
| 25 mar 2024 | 0.9900 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 900 |
| 22 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 400 |
| 21 mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 1,500 |
| 20 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 400 |
| 19 mar 2024 | 1.0020 | 1.0400 | 1.0020 | 1.0300 | 1.0300 | 500 |
| 18 mar 2024 | 1.0600 | 1.0900 | 1.0050 | 1.0400 | 1.0400 | 1,100 |
| 15 mar 2024 | 1.1200 | 1.1200 | 1.0450 | 1.0500 | 1.0500 | 1,700 |
| 14 mar 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 13,600 |
| 13 mar 2024 | 0.9100 | 1.0140 | 0.9100 | 0.9900 | 0.9900 | 6,800 |
| 12 mar 2024 | 0.8800 | 0.9550 | 0.8800 | 0.9110 | 0.9110 | 6,600 |
| 11 mar 2024 | 0.8500 | 1.0240 | 0.8500 | 1.0240 | 1.0240 | 7,500 |
| 08 mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 500 |
| 07 mar 2024 | 0.8150 | 0.9600 | 0.8150 | 0.8500 | 0.8500 | 1,400 |
| 06 mar 2024 | 0.8300 | 0.9600 | 0.8300 | 0.9200 | 0.9200 | 1,300 |
| 05 mar 2024 | 0.8170 | 0.8200 | 0.8170 | 0.8200 | 0.8200 | 1,700 |
| 04 mar 2024 | 0.8000 | 0.8880 | 0.8000 | 0.8200 | 0.8200 | 2,100 |
| 01 mar 2024 | 0.8580 | 0.9800 | 0.8510 | 0.9200 | 0.9200 | 2,700 |
| 29 feb 2024 | 0.8500 | 0.9890 | 0.8500 | 0.8800 | 0.8800 | 8,800 |
| 28 feb 2024 | 0.8870 | 0.8870 | 0.8500 | 0.8500 | 0.8500 | 600 |
| 27 feb 2024 | 0.8550 | 0.9400 | 0.8000 | 0.8600 | 0.8600 | 8,700 |
| 26 feb 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 2,500 |
| 23 feb 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 800 |
| 22 feb 2024 | 1.0300 | 1.0300 | 0.9650 | 0.9650 | 0.9650 | 1,300 |
| 21 feb 2024 | 0.8900 | 1.1100 | 0.8800 | 1.0800 | 1.0800 | 5,400 |
| 20 feb 2024 | 1.1000 | 1.1400 | 0.9500 | 1.1300 | 1.1300 | 25,200 |
| 16 feb 2024 | 1.1700 | 1.1800 | 1.0700 | 1.1600 | 1.1600 | 9,200 |
| 15 feb 2024 | 0.8700 | 1.2900 | 0.8300 | 1.1400 | 1.1400 | 99,100 |
| 14 feb 2024 | 0.8020 | 0.8300 | 0.7280 | 0.8300 | 0.8300 | 4,000 |
| 13 feb 2024 | 0.7300 | 0.8060 | 0.7020 | 0.8020 | 0.8020 | 15,200 |
| 12 feb 2024 | 0.7000 | 0.7710 | 0.7000 | 0.7600 | 0.7600 | 10,500 |
| 09 feb 2024 | 0.8120 | 0.8200 | 0.6830 | 0.7780 | 0.7780 | 416,000 |
| 08 feb 2024 | 0.8460 | 0.8600 | 0.8120 | 0.8120 | 0.8120 | 4,100 |
| 07 feb 2024 | 0.8110 | 0.8600 | 0.8110 | 0.8600 | 0.8600 | 1,600 |
| 06 feb 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8110 | 0.8110 | 3,300 |
| 05 feb 2024 | 0.8890 | 0.8890 | 0.8600 | 0.8800 | 0.8800 | 1,200 |
| 02 feb 2024 | 0.8800 | 0.8880 | 0.8800 | 0.8880 | 0.8880 | 1,000 |
| 01 feb 2024 | 0.8860 | 0.8860 | 0.8760 | 0.8760 | 0.8760 | 900 |
| 31 ene 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
| 30 ene 2024 | 0.8940 | 0.9700 | 0.8600 | 0.8620 | 0.8620 | 3,300 |
| 29 ene 2024 | 0.8520 | 0.9790 | 0.8520 | 0.9100 | 0.9100 | 1,100 |
| 26 ene 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| 25 ene 2024 | 0.8910 | 0.9100 | 0.8550 | 0.9100 | 0.9100 | 5,800 |
| 24 ene 2024 | 0.8520 | 0.9450 | 0.8520 | 0.9100 | 0.9100 | 7,700 |
| 23 ene 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9900 | 0.9900 | 4,900 |
| 22 ene 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | 2,800 |
| 19 ene 2024 | 1.1800 | 1.1800 | 1.1050 | 1.1100 | 1.1100 | 1,000 |
| 18 ene 2024 | 1.0100 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 6,500 |
| 17 ene 2024 | 0.9530 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 9,700 |
| 16 ene 2024 | 1.0000 | 1.1710 | 0.9600 | 1.0040 | 1.0040 | 25,800 |
| 12 ene 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0610 | 1.0610 | 4,300 |
| 11 ene 2024 | 0.7700 | 1.2000 | 0.7700 | 1.2000 | 1.2000 | 26,000 |
| 10 ene 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 15,000 |
| 09 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 300 |
| 08 ene 2024 | 1.1300 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 19,100 |
| 05 ene 2024 | 1.1500 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 24,900 |
| 04 ene 2024 | 1.2800 | 1.3800 | 1.2110 | 1.2300 | 1.2300 | 266,700 |
| 03 ene 2024 | 1.0400 | 1.0680 | 1.0140 | 1.0680 | 1.0680 | 9,700 |
| 02 ene 2024 | 1.1000 | 1.1000 | 0.9600 | 1.0400 | 1.0400 | 7,100 |
| 29 dic 2023 | 1.0400 | 1.0500 | 0.9700 | 1.0450 | 1.0450 | 11,400 |
| 28 dic 2023 | 0.8010 | 1.0400 | 0.8010 | 1.0400 | 1.0400 | 69,700 |
| 27 dic 2023 | 0.9240 | 0.9240 | 0.7350 | 0.9000 | 0.9000 | 72,400 |
| 26 dic 2023 | 0.8530 | 0.9000 | 0.8530 | 0.8800 | 0.8800 | 4,100 |
| 22 dic 2023 | 0.6500 | 0.9250 | 0.6500 | 0.8810 | 0.8810 | 5,700 |
| 21 dic 2023 | 0.8600 | 1.0500 | 0.8500 | 1.0500 | 1.0500 | 3,200 |
| 20 dic 2023 | 0.8860 | 0.9020 | 0.8860 | 0.9020 | 0.9020 | 600 |
| 19 dic 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 |
| 18 dic 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 3,100 |
| 15 dic 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 300 |
| *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.