U.S. markets open in 1 hour 30 minutes
F S&P 500
5,294.00 -30.75 (-0.58%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,822.00 -118.50 (-0.63%) E-mini Russell 2000 Index Futur
2,053.10 -20.10 (-0.97%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,342.80 -13.70 (-0.58%)
AXT, Inc. (AXTI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 3.5500 | 3.8000 | 3.4600 | 3.7100 | 3.7100 | 835,500 |
| 24 may 2024 | 3.2500 | 3.4800 | 3.2500 | 3.4600 | 3.4600 | 315,600 |
| 23 may 2024 | 3.3400 | 3.4800 | 3.2300 | 3.2300 | 3.2300 | 489,600 |
| 22 may 2024 | 3.2300 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 311,400 |
| 21 may 2024 | 3.3300 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 287,200 |
| 20 may 2024 | 3.3000 | 3.4000 | 3.1600 | 3.3300 | 3.3300 | 365,500 |
| 17 may 2024 | 3.4100 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 239,700 |
| 16 may 2024 | 3.5400 | 3.5400 | 3.4300 | 3.4300 | 3.4300 | 190,300 |
| 15 may 2024 | 3.4800 | 3.5500 | 3.3400 | 3.5400 | 3.5400 | 240,200 |
| 14 may 2024 | 3.6400 | 3.7000 | 3.3900 | 3.3900 | 3.3900 | 458,600 |
| 13 may 2024 | 3.6500 | 3.7200 | 3.6000 | 3.6100 | 3.6100 | 261,700 |
| 10 may 2024 | 3.5700 | 3.6900 | 3.5100 | 3.6100 | 3.6100 | 404,500 |
| 09 may 2024 | 3.7800 | 3.7900 | 3.5600 | 3.5700 | 3.5700 | 409,500 |
| 08 may 2024 | 3.8100 | 3.8200 | 3.6700 | 3.7800 | 3.7800 | 443,300 |
| 07 may 2024 | 3.9300 | 4.0000 | 3.7900 | 3.8600 | 3.8600 | 678,400 |
| 06 may 2024 | 3.6800 | 4.0500 | 3.6800 | 3.9300 | 3.9300 | 1,485,800 |
| 03 may 2024 | 3.4800 | 4.2300 | 3.3100 | 3.6600 | 3.6600 | 13,601,500 |
| 02 may 2024 | 2.9100 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 616,800 |
| 01 may 2024 | 2.9700 | 3.0500 | 2.8800 | 2.8900 | 2.8900 | 381,700 |
| 30 abr 2024 | 2.9900 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 347,900 |
| 29 abr 2024 | 3.0500 | 3.1700 | 3.0200 | 3.0300 | 3.0300 | 588,600 |
| 26 abr 2024 | 2.9000 | 3.0600 | 2.8800 | 2.9700 | 2.9700 | 507,600 |
| 25 abr 2024 | 2.9300 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 350,500 |
| 24 abr 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 320,900 |
| 23 abr 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9200 | 2.9200 | 375,900 |
| 22 abr 2024 | 2.8300 | 2.9200 | 2.7700 | 2.8400 | 2.8400 | 504,600 |
| 19 abr 2024 | 2.9400 | 2.9500 | 2.7500 | 2.7700 | 2.7700 | 827,200 |
| 18 abr 2024 | 2.9200 | 3.0200 | 2.8300 | 2.9400 | 2.9400 | 881,700 |
| 17 abr 2024 | 3.0800 | 3.0900 | 2.9100 | 2.9100 | 2.9100 | 739,500 |
| 16 abr 2024 | 3.1500 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 709,800 |
| 15 abr 2024 | 3.4500 | 3.4500 | 3.1500 | 3.2100 | 3.2100 | 1,191,000 |
| 12 abr 2024 | 3.6900 | 3.6900 | 3.3800 | 3.4300 | 3.4300 | 1,201,600 |
| 11 abr 2024 | 3.6800 | 3.7300 | 3.4900 | 3.7200 | 3.7200 | 762,700 |
| 10 abr 2024 | 3.7600 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 905,500 |
| 09 abr 2024 | 3.7000 | 3.8600 | 3.6300 | 3.8000 | 3.8000 | 921,900 |
| 08 abr 2024 | 3.5100 | 3.9900 | 3.4300 | 3.5700 | 3.5700 | 2,605,400 |
| 05 abr 2024 | 3.5500 | 3.7600 | 3.0300 | 3.1100 | 3.1100 | 3,427,600 |
| 04 abr 2024 | 3.9200 | 4.2700 | 3.2000 | 3.2200 | 3.2200 | 6,359,000 |
| 03 abr 2024 | 4.6500 | 4.9900 | 4.6100 | 4.9500 | 4.9500 | 567,600 |
| 02 abr 2024 | 4.7400 | 4.7900 | 4.5800 | 4.7200 | 4.7200 | 433,500 |
| 01 abr 2024 | 4.6100 | 4.8700 | 4.5500 | 4.8100 | 4.8100 | 359,200 |
| 28 mar 2024 | 4.8900 | 4.9700 | 4.5000 | 4.5900 | 4.5900 | 564,900 |
| 27 mar 2024 | 4.7300 | 4.9200 | 4.6600 | 4.8900 | 4.8900 | 566,400 |
| 26 mar 2024 | 4.7200 | 5.0100 | 4.7000 | 4.7100 | 4.7100 | 544,800 |
| 25 mar 2024 | 4.8800 | 5.1600 | 4.6500 | 4.7000 | 4.7000 | 842,800 |
| 22 mar 2024 | 5.3800 | 5.4100 | 4.8600 | 4.9500 | 4.9500 | 943,000 |
| 21 mar 2024 | 5.0800 | 5.6400 | 5.0800 | 5.4000 | 5.4000 | 1,377,700 |
| 20 mar 2024 | 4.7900 | 5.0800 | 4.7500 | 4.9900 | 4.9900 | 906,900 |
| 19 mar 2024 | 4.7800 | 4.9100 | 4.6200 | 4.8300 | 4.8300 | 580,600 |
| 18 mar 2024 | 4.9400 | 5.1100 | 4.7700 | 4.8500 | 4.8500 | 946,300 |
| 15 mar 2024 | 4.6300 | 5.1200 | 4.5600 | 4.8700 | 4.8700 | 1,730,900 |
| 14 mar 2024 | 4.7800 | 5.1700 | 4.4400 | 4.5700 | 4.5700 | 1,256,600 |
| 13 mar 2024 | 4.4700 | 4.7700 | 4.3000 | 4.7300 | 4.7300 | 759,700 |
| 12 mar 2024 | 4.6000 | 4.7500 | 4.4600 | 4.5000 | 4.5000 | 581,600 |
| 11 mar 2024 | 4.5300 | 4.7400 | 4.3500 | 4.5600 | 4.5600 | 762,300 |
| 08 mar 2024 | 4.5800 | 4.8500 | 4.5000 | 4.5800 | 4.5800 | 672,400 |
| 07 mar 2024 | 4.7600 | 4.8400 | 4.4800 | 4.4900 | 4.4900 | 918,400 |
| 06 mar 2024 | 4.3100 | 4.7000 | 4.1900 | 4.6900 | 4.6900 | 1,337,600 |
| 05 mar 2024 | 4.1700 | 4.4900 | 4.1700 | 4.2200 | 4.2200 | 836,000 |
| 04 mar 2024 | 4.2200 | 4.3400 | 3.9000 | 4.2600 | 4.2600 | 1,003,600 |
| 01 mar 2024 | 4.3600 | 4.6300 | 4.1000 | 4.2700 | 4.2700 | 1,102,700 |
| 29 feb 2024 | 4.4500 | 4.5000 | 3.8400 | 4.2900 | 4.2900 | 2,232,500 |
| 28 feb 2024 | 5.2600 | 5.2600 | 4.4600 | 4.8200 | 4.8200 | 1,680,700 |
| 27 feb 2024 | 4.4500 | 5.4300 | 4.4200 | 5.3700 | 5.3700 | 4,138,500 |
| 26 feb 2024 | 4.1000 | 4.6200 | 3.5800 | 4.5300 | 4.5300 | 6,345,800 |
| 23 feb 2024 | 3.1600 | 4.8500 | 3.1500 | 3.8600 | 3.8600 | 103,105,600 |
| 22 feb 2024 | 2.2400 | 2.3400 | 2.1900 | 2.2800 | 2.2800 | 551,600 |
| 21 feb 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 196,200 |
| 20 feb 2024 | 2.4000 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 81,200 |
| 16 feb 2024 | 2.4300 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 103,900 |
| 15 feb 2024 | 2.3600 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 103,300 |
| 14 feb 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 96,900 |
| 13 feb 2024 | 2.4100 | 2.4300 | 2.2500 | 2.3300 | 2.3300 | 163,100 |
| 12 feb 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 143,400 |
| 09 feb 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 128,800 |
| 08 feb 2024 | 2.3800 | 2.5300 | 2.3800 | 2.4700 | 2.4700 | 111,900 |
| 07 feb 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 92,300 |
| 06 feb 2024 | 2.4200 | 2.4900 | 2.3700 | 2.4700 | 2.4700 | 83,000 |
| 05 feb 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | 83,200 |
| 02 feb 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 58,700 |
| 01 feb 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 76,400 |
| 31 ene 2024 | 2.4600 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 119,700 |
| 30 ene 2024 | 2.6200 | 2.6200 | 2.4600 | 2.4700 | 2.4700 | 70,300 |
| 29 ene 2024 | 2.5500 | 2.6200 | 2.5300 | 2.6100 | 2.6100 | 65,200 |
| 26 ene 2024 | 2.6700 | 2.7000 | 2.5400 | 2.5800 | 2.5800 | 108,800 |
| 25 ene 2024 | 2.8300 | 2.8700 | 2.6700 | 2.6700 | 2.6700 | 84,400 |
| 24 ene 2024 | 2.8800 | 2.8800 | 2.7500 | 2.8000 | 2.8000 | 136,200 |
| 23 ene 2024 | 2.8300 | 2.9300 | 2.8100 | 2.8400 | 2.8400 | 150,700 |
| 22 ene 2024 | 2.6500 | 2.8400 | 2.6500 | 2.8100 | 2.8100 | 289,200 |
| 19 ene 2024 | 2.6000 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 47,500 |
| 18 ene 2024 | 2.6100 | 2.6700 | 2.4600 | 2.6000 | 2.6000 | 158,200 |
| 17 ene 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5600 | 2.5600 | 191,200 |
| 16 ene 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 186,000 |
| 12 ene 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 97,500 |
| 11 ene 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 127,700 |
| 10 ene 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 143,600 |
| 09 ene 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5800 | 2.5800 | 138,100 |
| 08 ene 2024 | 2.4900 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 138,200 |
| 05 ene 2024 | 2.4500 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 108,000 |
| 04 ene 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 131,200 |
| *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.