U.S. markets closed
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,196.75 -2.75 (-0.02%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.18 -0.20 (-0.26%) Oro
2,324.70 +0.50 (+0.02%)
Aspira Women's Health Inc. (AWH)
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:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3.2500 | 3.2500 | 2.9400 | 2.9500 | 2.9500 | 52,200 |
| 06 may 2024 | 3.2000 | 3.2800 | 3.0400 | 3.2100 | 3.2100 | 27,900 |
| 03 may 2024 | 3.2200 | 3.3800 | 2.9900 | 3.2100 | 3.2100 | 28,900 |
| 02 may 2024 | 3.2600 | 3.3000 | 3.1100 | 3.2100 | 3.2100 | 13,200 |
| 01 may 2024 | 3.1600 | 3.3500 | 3.1500 | 3.2200 | 3.2200 | 17,100 |
| 30 abr 2024 | 2.9900 | 3.3200 | 2.8800 | 3.2200 | 3.2200 | 9,600 |
| 29 abr 2024 | 3.3200 | 3.3400 | 3.2600 | 3.3300 | 3.3300 | 7,000 |
| 26 abr 2024 | 3.2700 | 3.4500 | 3.2300 | 3.3300 | 3.3300 | 16,900 |
| 25 abr 2024 | 3.3300 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 6,400 |
| 24 abr 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 4,500 |
| 23 abr 2024 | 3.5100 | 3.5200 | 3.3900 | 3.3900 | 3.3900 | 7,800 |
| 22 abr 2024 | 3.5500 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 5,400 |
| 19 abr 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4900 | 3.4900 | 7,000 |
| 18 abr 2024 | 3.5600 | 3.5700 | 3.4000 | 3.5300 | 3.5300 | 7,800 |
| 17 abr 2024 | 3.3000 | 3.4900 | 3.2500 | 3.4900 | 3.4900 | 13,700 |
| 16 abr 2024 | 3.2800 | 3.6300 | 3.2800 | 3.4500 | 3.4500 | 10,400 |
| 15 abr 2024 | 3.4900 | 3.4900 | 3.2600 | 3.3900 | 3.3900 | 10,000 |
| 12 abr 2024 | 3.1800 | 3.4500 | 3.1700 | 3.4500 | 3.4500 | 24,400 |
| 11 abr 2024 | 3.2100 | 3.4900 | 3.1000 | 3.2200 | 3.2200 | 28,700 |
| 10 abr 2024 | 3.1100 | 3.4400 | 3.1000 | 3.2200 | 3.2200 | 23,900 |
| 09 abr 2024 | 2.8100 | 3.2000 | 2.5100 | 3.1000 | 3.1000 | 77,800 |
| 08 abr 2024 | 2.6600 | 3.1000 | 2.6000 | 2.8200 | 2.8200 | 77,400 |
| 05 abr 2024 | 2.7700 | 2.7700 | 2.5500 | 2.6400 | 2.6400 | 37,500 |
| 04 abr 2024 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 28,100 |
| 03 abr 2024 | 2.8700 | 2.9800 | 2.7500 | 2.8000 | 2.8000 | 30,400 |
| 02 abr 2024 | 3.0400 | 3.0400 | 2.7100 | 2.7400 | 2.7400 | 22,200 |
| 01 abr 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 19,600 |
| 28 mar 2024 | 3.6800 | 3.6800 | 2.9100 | 3.1000 | 3.1000 | 38,700 |
| 27 mar 2024 | 3.5000 | 3.5100 | 3.3000 | 3.4300 | 3.4300 | 24,800 |
| 26 mar 2024 | 3.6000 | 3.6100 | 3.3500 | 3.5000 | 3.5000 | 21,500 |
| 25 mar 2024 | 3.7500 | 3.7500 | 3.4800 | 3.5600 | 3.5600 | 19,200 |
| 22 mar 2024 | 3.6000 | 3.7200 | 3.5100 | 3.6500 | 3.6500 | 14,000 |
| 21 mar 2024 | 3.5900 | 3.8100 | 3.3000 | 3.6100 | 3.6100 | 52,100 |
| 20 mar 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 6,700 |
| 19 mar 2024 | 3.5600 | 3.7000 | 3.2600 | 3.5500 | 3.5500 | 81,100 |
| 18 mar 2024 | 3.6500 | 3.8100 | 3.5400 | 3.6500 | 3.6500 | 14,600 |
| 15 mar 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 10,200 |
| 14 mar 2024 | 3.6800 | 3.7500 | 3.4700 | 3.6800 | 3.6800 | 11,800 |
| 13 mar 2024 | 3.7600 | 3.7600 | 3.5500 | 3.6700 | 3.6700 | 16,800 |
| 12 mar 2024 | 3.7600 | 3.9200 | 3.4000 | 3.6600 | 3.6600 | 60,300 |
| 11 mar 2024 | 3.6200 | 3.9200 | 3.5000 | 3.7300 | 3.7300 | 15,400 |
| 08 mar 2024 | 3.7100 | 3.8000 | 3.6500 | 3.6600 | 3.6600 | 6,600 |
| 07 mar 2024 | 3.9100 | 3.9100 | 3.7000 | 3.7400 | 3.7400 | 24,700 |
| 06 mar 2024 | 3.9000 | 3.9900 | 3.7200 | 3.8200 | 3.8200 | 7,000 |
| 05 mar 2024 | 3.8900 | 3.9100 | 3.6000 | 3.8800 | 3.8800 | 22,800 |
| 04 mar 2024 | 4.0000 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 15,600 |
| 01 mar 2024 | 3.9500 | 4.2900 | 3.8800 | 4.0000 | 4.0000 | 41,600 |
| 29 feb 2024 | 3.8600 | 4.0000 | 3.7700 | 3.9500 | 3.9500 | 17,400 |
| 28 feb 2024 | 3.6600 | 4.0500 | 3.6600 | 3.8500 | 3.8500 | 24,100 |
| 27 feb 2024 | 4.2300 | 4.3000 | 3.9400 | 4.0500 | 4.0500 | 27,100 |
| 26 feb 2024 | 4.4300 | 4.4300 | 4.0100 | 4.1200 | 4.1200 | 12,500 |
| 23 feb 2024 | 4.4300 | 4.4700 | 4.2500 | 4.4600 | 4.4600 | 14,100 |
| 22 feb 2024 | 4.7200 | 4.7200 | 4.2600 | 4.4100 | 4.4100 | 18,700 |
| 21 feb 2024 | 4.9800 | 4.9800 | 4.5400 | 4.6600 | 4.6600 | 17,900 |
| 20 feb 2024 | 4.8400 | 4.9600 | 4.7000 | 4.9600 | 4.9600 | 10,200 |
| 16 feb 2024 | 4.8200 | 5.0000 | 4.5500 | 4.8300 | 4.8300 | 23,700 |
| 15 feb 2024 | 4.6700 | 4.9100 | 4.5600 | 4.7300 | 4.7300 | 23,000 |
| 14 feb 2024 | 4.5000 | 4.9700 | 4.4300 | 4.8700 | 4.8700 | 18,700 |
| 13 feb 2024 | 4.5900 | 4.9800 | 4.4500 | 4.6300 | 4.6300 | 17,600 |
| 12 feb 2024 | 4.8100 | 4.9400 | 4.6000 | 4.7500 | 4.7500 | 18,100 |
| 09 feb 2024 | 4.7700 | 4.9700 | 4.4000 | 4.8100 | 4.8100 | 43,400 |
| 08 feb 2024 | 4.4500 | 4.7800 | 4.3800 | 4.6700 | 4.6700 | 26,400 |
| 07 feb 2024 | 4.7000 | 4.7000 | 4.2200 | 4.3100 | 4.3100 | 19,000 |
| 06 feb 2024 | 4.7500 | 4.9000 | 4.2700 | 4.5800 | 4.5800 | 25,200 |
| 05 feb 2024 | 5.2000 | 5.2000 | 4.7100 | 4.8000 | 4.8000 | 28,700 |
| 02 feb 2024 | 5.3200 | 5.3400 | 4.9000 | 5.2700 | 5.2700 | 29,700 |
| 01 feb 2024 | 5.3600 | 5.4500 | 5.0200 | 5.2700 | 5.2700 | 19,400 |
| 31 ene 2024 | 5.4300 | 5.6200 | 5.1600 | 5.4000 | 5.4000 | 21,600 |
| 30 ene 2024 | 5.6300 | 5.6500 | 5.0200 | 5.3500 | 5.3500 | 32,400 |
| 29 ene 2024 | 5.2900 | 5.6300 | 4.9400 | 5.6300 | 5.6300 | 50,400 |
| 26 ene 2024 | 4.4400 | 5.3700 | 4.4000 | 5.2900 | 5.2900 | 83,700 |
| 25 ene 2024 | 4.1400 | 4.3700 | 4.0000 | 4.2900 | 4.2900 | 60,900 |
| 24 ene 2024 | 4.4500 | 4.4500 | 3.8600 | 4.1300 | 4.1300 | 73,700 |
| 23 ene 2024 | 4.4300 | 4.5300 | 3.9500 | 4.4000 | 4.4000 | 112,300 |
| 22 ene 2024 | 4.5000 | 4.5800 | 4.0800 | 4.4400 | 4.4400 | 126,000 |
| 19 ene 2024 | 4.5100 | 4.5100 | 4.1100 | 4.4600 | 4.4600 | 47,300 |
| 18 ene 2024 | 4.2300 | 4.7000 | 4.0100 | 4.5300 | 4.5300 | 43,600 |
| 17 ene 2024 | 4.8300 | 4.8400 | 4.4100 | 4.7100 | 4.7100 | 32,900 |
| 16 ene 2024 | 5.0400 | 5.0400 | 4.7100 | 4.9100 | 4.9100 | 17,500 |
| 12 ene 2024 | 4.9100 | 5.2300 | 4.7700 | 4.9000 | 4.9000 | 41,200 |
| 11 ene 2024 | 4.9800 | 5.1300 | 4.7500 | 4.9000 | 4.9000 | 39,100 |
| 10 ene 2024 | 4.6300 | 5.3000 | 4.5100 | 4.9900 | 4.9900 | 86,200 |
| 09 ene 2024 | 4.4500 | 4.7200 | 4.2100 | 4.6200 | 4.6200 | 27,300 |
| 08 ene 2024 | 4.4500 | 4.5400 | 4.3000 | 4.5400 | 4.5400 | 14,900 |
| 05 ene 2024 | 4.2500 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 42,100 |
| 04 ene 2024 | 4.2700 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 29,900 |
| 03 ene 2024 | 4.1700 | 4.2700 | 3.9200 | 4.2700 | 4.2700 | 23,900 |
| 02 ene 2024 | 4.0700 | 4.1900 | 3.8300 | 4.1800 | 4.1800 | 32,900 |
| 29 dic 2023 | 4.1700 | 4.3500 | 3.8900 | 4.0800 | 4.0800 | 97,900 |
| 28 dic 2023 | 3.7800 | 4.5000 | 3.7500 | 4.1200 | 4.1200 | 127,800 |
| 27 dic 2023 | 3.3500 | 3.8300 | 3.3400 | 3.7700 | 3.7700 | 62,700 |
| 26 dic 2023 | 2.8600 | 3.3900 | 2.8100 | 3.3800 | 3.3800 | 141,800 |
| 22 dic 2023 | 2.5500 | 2.8900 | 2.5500 | 2.8900 | 2.8900 | 65,100 |
| 21 dic 2023 | 2.6500 | 2.6900 | 2.4900 | 2.5400 | 2.5400 | 51,500 |
| 20 dic 2023 | 2.6000 | 2.7400 | 2.5800 | 2.6200 | 2.6200 | 61,700 |
| 19 dic 2023 | 2.6300 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 50,200 |
| 18 dic 2023 | 2.7100 | 2.7800 | 2.5900 | 2.6500 | 2.6500 | 25,500 |
| 15 dic 2023 | 2.7500 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 42,400 |
| 14 dic 2023 | 2.9000 | 2.9000 | 2.6500 | 2.7500 | 2.7500 | 162,900 |
| 13 dic 2023 | 3.1500 | 3.1800 | 2.8200 | 2.8200 | 2.8200 | 52,600 |
| *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.