U.S. markets open in 40 minutes
F S&P 500
5,252.50 +13.50 (+0.26%) F Dow Jones
39,611.00 +75.00 (+0.19%) F Nasdaq
18,272.75 +58.25 (+0.32%) E-mini Russell 2000 Index Futur
2,087.90 +3.80 (+0.18%) Petróleo
79.71 +0.45 (+0.57%) Oro
2,374.30 +34.00 (+1.45%)
Advanced Voice Recognition Systems, Inc. (AVOI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:09PM EDT
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 | 0.9221 | 0.9221 | 0.9221 | 0.9221 | 0.9221 | - |
| 08 may 2024 | 0.6003 | 1.0600 | 0.6003 | 0.9221 | 0.9221 | 1,650 |
| 07 may 2024 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | 0.7051 | - |
| 06 may 2024 | 0.6003 | 0.7051 | 0.6003 | 0.7051 | 0.7051 | 200 |
| 03 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 02 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 01 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 30 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 29 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 24 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
| 23 abr 2024 | 0.6002 | 0.7051 | 0.6002 | 0.7051 | 0.7051 | 3,905 |
| 22 abr 2024 | 0.9469 | 0.9469 | 0.5900 | 0.7327 | 0.7327 | 12,362 |
| 19 abr 2024 | 0.9900 | 1.0000 | 0.8722 | 1.0000 | 1.0000 | 1,298 |
| 18 abr 2024 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | - |
| 17 abr 2024 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 100 |
| 16 abr 2024 | 0.8000 | 1.0000 | 0.5100 | 0.5100 | 0.5100 | 3,262 |
| 15 abr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
| 12 abr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 500 |
| 11 abr 2024 | 0.5262 | 0.7000 | 0.5262 | 0.7000 | 0.7000 | 3,120 |
| 10 abr 2024 | 0.5730 | 0.7000 | 0.5730 | 0.7000 | 0.7000 | 3,683 |
| 09 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 abr 2024 | 0.8900 | 1.0000 | 0.8900 | 1.0000 | 1.0000 | 584 |
| 05 abr 2024 | 0.5210 | 0.9900 | 0.5210 | 0.8533 | 0.8533 | 1,690 |
| 04 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 03 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 02 abr 2024 | 0.6292 | 0.8900 | 0.5730 | 0.8900 | 0.8900 | 718 |
| 01 abr 2024 | 0.9480 | 0.9480 | 0.8900 | 0.8900 | 0.8900 | 200 |
| 28 mar 2024 | 0.9000 | 0.9011 | 0.5110 | 0.9011 | 0.9011 | 3,271 |
| 27 mar 2024 | 0.7000 | 0.9086 | 0.5611 | 0.5611 | 0.5611 | 1,734 |
| 26 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 25 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 22 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 200 |
| 21 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 20 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 19 mar 2024 | 0.6780 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 1,710 |
| 18 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| 15 mar 2024 | 0.6900 | 0.6900 | 0.6626 | 0.6900 | 0.6900 | 1,465 |
| 14 mar 2024 | 0.6900 | 0.7500 | 0.6305 | 0.7500 | 0.7500 | 3,165 |
| 13 mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 12 mar 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 906 |
| 11 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 07 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 06 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 04 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 119 |
| 01 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 200 |
| 29 feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 28 feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 27 feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 150 |
| 26 feb 2024 | 0.5205 | 0.5590 | 0.5205 | 0.5590 | 0.5590 | 630 |
| 23 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 22 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 21 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 20 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 16 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 125 |
| 15 feb 2024 | 0.6467 | 0.6467 | 0.5100 | 0.5100 | 0.5100 | 1,500 |
| 14 feb 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 122 |
| 13 feb 2024 | 0.7463 | 0.7463 | 0.7463 | 0.7463 | 0.7463 | - |
| 12 feb 2024 | 0.5101 | 0.7463 | 0.5101 | 0.7463 | 0.7463 | 506 |
| 09 feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 08 feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 07 feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 06 feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 05 feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 436 |
| 02 feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 01 feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 31 ene 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 175 |
| 30 ene 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 717 |
| 29 ene 2024 | 0.3201 | 0.6969 | 0.3201 | 0.6969 | 0.6969 | 370 |
| 26 ene 2024 | 0.3344 | 0.6969 | 0.3344 | 0.6969 | 0.6969 | 407 |
| 25 ene 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 24 ene 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 23 ene 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 22 ene 2024 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | - |
| 19 ene 2024 | 0.3201 | 0.7480 | 0.3201 | 0.7288 | 0.7288 | 1,062 |
| 18 ene 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
| 17 ene 2024 | 0.3344 | 0.7110 | 0.3344 | 0.7110 | 0.7110 | 200 |
| 16 ene 2024 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | - |
| 12 ene 2024 | 0.3280 | 0.7178 | 0.3280 | 0.7178 | 0.7178 | 1,570 |
| 11 ene 2024 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | - |
| 10 ene 2024 | 0.3201 | 0.7178 | 0.3201 | 0.7178 | 0.7178 | 400 |
| 09 ene 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 08 ene 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 05 ene 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 04 ene 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 03 ene 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 02 ene 2024 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | - |
| 29 dic 2023 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 0.7887 | 521 |
| 28 dic 2023 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 384 |
| 27 dic 2023 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 26 dic 2023 | 0.4021 | 0.7930 | 0.4021 | 0.7930 | 0.7930 | 457 |
| 22 dic 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 21 dic 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 20 dic 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 19 dic 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 18 dic 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 15 dic 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| *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.