U.S. markets closed
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,543.25 +105.00 (+0.60%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.23 +0.23 (+0.29%) Oro
2,333.70 +22.70 (+0.98%)
Auddia Inc. (AUUD)
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:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.6000 | 1.7400 | 1.5600 | 1.6400 | 1.6400 | 386,100 |
| 30 abr 2024 | 1.9300 | 1.9600 | 1.5700 | 1.6300 | 1.6300 | 6,268,100 |
| 29 abr 2024 | 1.7800 | 1.7800 | 1.6430 | 1.6500 | 1.6500 | 74,800 |
| 26 abr 2024 | 1.7100 | 1.8400 | 1.6850 | 1.7700 | 1.7700 | 126,700 |
| 25 abr 2024 | 1.7600 | 1.8200 | 1.6500 | 1.6800 | 1.6800 | 154,700 |
| 24 abr 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 70,500 |
| 23 abr 2024 | 1.8600 | 1.8900 | 1.8250 | 1.8500 | 1.8500 | 55,600 |
| 22 abr 2024 | 1.9000 | 1.9300 | 1.7700 | 1.8500 | 1.8500 | 89,100 |
| 19 abr 2024 | 2.1900 | 2.2700 | 1.9200 | 1.9300 | 1.9300 | 179,400 |
| 18 abr 2024 | 2.1800 | 2.4160 | 2.1000 | 2.2200 | 2.2200 | 243,900 |
| 17 abr 2024 | 2.1400 | 2.6600 | 2.0600 | 2.3500 | 2.3500 | 659,600 |
| 16 abr 2024 | 1.8100 | 3.2800 | 1.8100 | 2.2500 | 2.2500 | 3,720,400 |
| 15 abr 2024 | 2.0700 | 2.1200 | 1.7200 | 1.9000 | 1.9000 | 357,300 |
| 12 abr 2024 | 2.3000 | 2.3000 | 2.0100 | 2.0600 | 2.0600 | 289,800 |
| 11 abr 2024 | 2.3700 | 2.5800 | 2.2100 | 2.2800 | 2.2800 | 549,700 |
| 10 abr 2024 | 2.4400 | 2.7000 | 2.3000 | 2.6000 | 2.6000 | 1,117,500 |
| 09 abr 2024 | 3.3000 | 3.3000 | 2.6400 | 2.8100 | 2.8100 | 3,279,000 |
| 08 abr 2024 | 4.1100 | 5.7000 | 3.4500 | 3.5400 | 3.5400 | 160,326,900 |
| 05 abr 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 298,600 |
| 04 abr 2024 | 1.6000 | 1.6100 | 1.4200 | 1.5000 | 1.5000 | 133,000 |
| 03 abr 2024 | 1.7200 | 1.7800 | 1.5300 | 1.6000 | 1.6000 | 218,300 |
| 02 abr 2024 | 1.8100 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 177,300 |
| 01 abr 2024 | 1.9800 | 1.9900 | 1.8480 | 1.9200 | 1.9200 | 115,000 |
| 28 mar 2024 | 1.9600 | 2.1300 | 1.9000 | 1.9400 | 1.9400 | 209,600 |
| 27 mar 2024 | 1.8600 | 2.1000 | 1.8210 | 1.9600 | 1.9600 | 288,600 |
| 26 mar 2024 | 2.0300 | 2.0300 | 1.7700 | 1.8500 | 1.8500 | 164,300 |
| 25 mar 2024 | 2.1100 | 2.1500 | 1.9000 | 1.9900 | 1.9900 | 158,300 |
| 22 mar 2024 | 2.2000 | 2.2550 | 2.0200 | 2.1100 | 2.1100 | 202,100 |
| 21 mar 2024 | 2.2200 | 2.3230 | 2.1500 | 2.2850 | 2.2850 | 246,300 |
| 20 mar 2024 | 2.4100 | 2.5000 | 2.2000 | 2.3400 | 2.3400 | 348,300 |
| 19 mar 2024 | 2.4300 | 2.9900 | 2.2900 | 2.5100 | 2.5100 | 1,525,100 |
| 18 mar 2024 | 2.2000 | 2.7400 | 2.0300 | 2.6700 | 2.6700 | 953,600 |
| 15 mar 2024 | 2.3000 | 2.4600 | 2.0200 | 2.1800 | 2.1800 | 652,800 |
| 14 mar 2024 | 3.1800 | 3.4800 | 2.5200 | 2.5800 | 2.5800 | 9,811,100 |
| 13 mar 2024 | 2.8600 | 2.9500 | 2.6400 | 2.7500 | 2.7500 | 850,700 |
| 12 mar 2024 | 3.1100 | 3.1800 | 2.7100 | 2.9300 | 2.9300 | 522,700 |
| 11 mar 2024 | 3.6900 | 3.7500 | 2.9600 | 3.1700 | 3.1700 | 4,462,900 |
| 08 mar 2024 | 3.4200 | 3.5100 | 2.9000 | 3.0700 | 3.0700 | 917,400 |
| 07 mar 2024 | 3.6000 | 4.2920 | 3.1100 | 3.2900 | 3.2900 | 650,700 |
| 06 mar 2024 | 3.5800 | 3.6500 | 3.3200 | 3.4100 | 3.4100 | 22,500 |
| 05 mar 2024 | 3.2700 | 3.4890 | 3.1100 | 3.4100 | 3.4100 | 26,000 |
| 04 mar 2024 | 3.3700 | 3.4600 | 3.2500 | 3.3600 | 3.3600 | 21,600 |
| 01 mar 2024 | 4.0200 | 4.0400 | 3.4300 | 3.4500 | 3.4500 | 33,700 |
| 29 feb 2024 | 3.2100 | 4.1200 | 3.1600 | 4.0400 | 4.0400 | 158,800 |
| 28 feb 2024 | 3.3800 | 3.4400 | 3.1800 | 3.2600 | 3.2600 | 26,000 |
| 27 feb 2024 | 3.9000 | 3.9100 | 3.0640 | 3.2500 | 3.2500 | 138,300 |
| 27 feb 2024 | 1:25 División de acciones | |||||
| 26 feb 2024 | 4.0000 | 4.5750 | 3.8000 | 3.9500 | 3.9500 | 38,256 |
| 23 feb 2024 | 4.8000 | 5.0000 | 3.7750 | 3.8750 | 3.8750 | 44,708 |
| 22 feb 2024 | 5.1750 | 5.1750 | 4.7000 | 4.8000 | 4.8000 | 6,436 |
| 21 feb 2024 | 5.0250 | 5.3750 | 4.6250 | 4.9000 | 4.9000 | 12,392 |
| 20 feb 2024 | 5.2750 | 5.5250 | 4.8000 | 5.0750 | 5.0750 | 14,944 |
| 16 feb 2024 | 5.6250 | 5.7500 | 4.6250 | 5.2500 | 5.2500 | 42,004 |
| 15 feb 2024 | 4.7500 | 11.7500 | 4.7500 | 5.6250 | 5.6250 | 414,716 |
| 14 feb 2024 | 4.8750 | 5.3750 | 4.7750 | 4.7750 | 4.7750 | 908 |
| 13 feb 2024 | 4.7500 | 5.2250 | 4.7500 | 4.7500 | 4.7500 | 2,032 |
| 12 feb 2024 | 5.6000 | 5.7500 | 4.7750 | 4.8500 | 4.8500 | 4,588 |
| 09 feb 2024 | 5.6250 | 6.2000 | 5.0000 | 5.4000 | 5.4000 | 3,060 |
| 08 feb 2024 | 5.6250 | 6.5000 | 5.3250 | 5.7500 | 5.7500 | 2,528 |
| 07 feb 2024 | 5.5000 | 6.2500 | 5.5000 | 5.7750 | 5.7750 | 2,712 |
| 06 feb 2024 | 5.1000 | 6.2500 | 5.0250 | 5.6250 | 5.6250 | 3,140 |
| 05 feb 2024 | 5.2500 | 6.5000 | 5.0000 | 5.1750 | 5.1750 | 19,292 |
| 02 feb 2024 | 4.7500 | 5.2500 | 4.7250 | 4.8750 | 4.8750 | 2,616 |
| 01 feb 2024 | 5.0250 | 5.2500 | 4.8000 | 4.8000 | 4.8000 | 3,004 |
| 31 ene 2024 | 5.4750 | 5.7500 | 4.9250 | 5.0000 | 5.0000 | 3,608 |
| 30 ene 2024 | 5.3500 | 5.6250 | 5.2500 | 5.3500 | 5.3500 | 896 |
| 29 ene 2024 | 5.7250 | 5.7750 | 5.3750 | 5.4000 | 5.4000 | 1,048 |
| 26 ene 2024 | 5.8000 | 6.1250 | 5.3750 | 5.4000 | 5.4000 | 3,968 |
| 25 ene 2024 | 5.4000 | 6.1250 | 5.2000 | 5.5250 | 5.5250 | 2,260 |
| 24 ene 2024 | 5.7750 | 6.1250 | 5.1250 | 5.3000 | 5.3000 | 8,072 |
| 23 ene 2024 | 6.2500 | 6.5000 | 5.7750 | 5.7750 | 5.7750 | 2,340 |
| 22 ene 2024 | 6.0000 | 6.7000 | 5.7500 | 6.3500 | 6.3500 | 5,744 |
| 19 ene 2024 | 6.0250 | 6.5000 | 5.8500 | 6.1000 | 6.1000 | 2,416 |
| 18 ene 2024 | 5.9750 | 6.2500 | 5.7500 | 6.2500 | 6.2500 | 3,536 |
| 17 ene 2024 | 6.0000 | 6.2500 | 5.7500 | 5.7750 | 5.7750 | 960 |
| 16 ene 2024 | 6.3250 | 6.3250 | 6.0000 | 6.1000 | 6.1000 | 988 |
| 12 ene 2024 | 6.2500 | 6.5250 | 6.1250 | 6.1500 | 6.1500 | 488 |
| 11 ene 2024 | 6.5250 | 6.7500 | 6.1500 | 6.3500 | 6.3500 | 1,096 |
| 10 ene 2024 | 6.6250 | 6.7500 | 6.2500 | 6.5000 | 6.5000 | 1,444 |
| 09 ene 2024 | 6.1750 | 7.0000 | 6.1750 | 6.5000 | 6.5000 | 4,956 |
| 08 ene 2024 | 5.9750 | 6.2000 | 5.7500 | 6.1500 | 6.1500 | 1,532 |
| 05 ene 2024 | 5.7750 | 6.8250 | 5.7500 | 6.3000 | 6.3000 | 2,784 |
| 04 ene 2024 | 5.7500 | 6.3000 | 5.7500 | 5.8750 | 5.8750 | 748 |
| 03 ene 2024 | 6.4750 | 6.4750 | 5.5000 | 5.7750 | 5.7750 | 4,596 |
| 02 ene 2024 | 6.5000 | 6.5000 | 6.2500 | 6.4750 | 6.4750 | 1,244 |
| 29 dic 2023 | 7.4250 | 7.5000 | 6.2500 | 6.2500 | 6.2500 | 8,440 |
| 28 dic 2023 | 7.7750 | 7.7750 | 7.0250 | 7.1000 | 7.1000 | 1,116 |
| 27 dic 2023 | 7.5750 | 7.7500 | 7.2750 | 7.5250 | 7.5250 | 1,740 |
| 26 dic 2023 | 8.0000 | 8.0000 | 7.3000 | 7.5000 | 7.5000 | 1,756 |
| 22 dic 2023 | 8.3500 | 8.3500 | 7.6250 | 7.9500 | 7.9500 | 788 |
| 21 dic 2023 | 8.7500 | 8.7500 | 7.5000 | 8.2500 | 8.2500 | 1,528 |
| 20 dic 2023 | 7.7000 | 8.7500 | 7.5000 | 8.2500 | 8.2500 | 4,248 |
| 19 dic 2023 | 7.7500 | 8.2500 | 7.3000 | 8.2500 | 8.2500 | 4,536 |
| 18 dic 2023 | 8.1000 | 8.7250 | 7.2500 | 8.2500 | 8.2500 | 4,564 |
| 15 dic 2023 | 8.0000 | 8.7750 | 7.2500 | 7.6250 | 7.6250 | 13,432 |
| 14 dic 2023 | 6.8000 | 7.9500 | 6.0500 | 7.3500 | 7.3500 | 18,728 |
| 13 dic 2023 | 6.0000 | 6.5000 | 6.0000 | 6.3500 | 6.3500 | 604 |
| 12 dic 2023 | 6.7500 | 6.8000 | 5.9750 | 6.2500 | 6.2500 | 1,712 |
| 11 dic 2023 | 7.1000 | 7.1000 | 6.1750 | 6.6000 | 6.6000 | 1,552 |
| 08 dic 2023 | 6.2500 | 7.3500 | 5.8500 | 6.8250 | 6.8250 | 9,272 |
| *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.