Yahoo

Correo

U.S. markets closed

F S&P 500
5,339.50
+6.50(+0.12%)
F Dow Jones
40,102.00
+63.00(+0.16%)
F Nasdaq
18,726.25
+34.50(+0.18%)
E-mini Russell 2000 Index Futur
2,120.90
+2.00(+0.09%)
Petróleo
79.08
+0.45(+0.57%)
Oro
2,398.60
+3.70(+0.15%)

BYND Cannasoft Enterprises Inc. (BCAN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.9795

-0.1105

(-10.14%)

Al cierre: 04:00PM EDT

1.0298

+0.05

(+5.14%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	1.2900	1.3200	0.9795	0.9795	0.9795	7,382,656
14 may 2024	0.9800	1.1300	0.9550	1.0900	1.0900	5,676,700
13 may 2024	0.9030	0.9600	0.8650	0.9490	0.9490	1,050,700
10 may 2024	0.9820	0.9900	0.8480	0.8700	0.8700	746,300
09 may 2024	0.9300	1.0200	0.9210	0.9510	0.9510	1,453,200
08 may 2024	0.9050	1.0300	0.8800	0.9370	0.9370	1,842,800
07 may 2024	0.8800	0.9490	0.8710	0.9200	0.9200	685,300
06 may 2024	0.9200	0.9300	0.8700	0.8910	0.8910	581,300
03 may 2024	0.9200	0.9750	0.8980	0.9200	0.9200	779,500
02 may 2024	0.8960	0.9570	0.8830	0.9240	0.9240	762,300
01 may 2024	0.9520	0.9630	0.8710	0.8910	0.8910	1,277,100
30 abr 2024	0.8700	1.0300	0.8600	0.9700	0.9700	3,448,600
29 abr 2024	0.9000	0.9360	0.8400	0.9000	0.9000	679,600
26 abr 2024	0.9050	0.9900	0.8810	0.9200	0.9200	1,145,700
25 abr 2024	0.9000	0.9390	0.8800	0.9390	0.9390	849,200
24 abr 2024	0.9440	0.9580	0.8910	0.9480	0.9480	954,700
23 abr 2024	0.9300	1.0300	0.8900	0.9700	0.9700	2,266,300
22 abr 2024	0.8210	0.9400	0.8200	0.9100	0.9100	1,080,800
19 abr 2024	1.0200	1.0400	0.8600	0.8800	0.8800	1,775,600
18 abr 2024	0.9930	1.0700	0.9600	1.0200	1.0200	2,544,500
17 abr 2024	0.8400	1.2150	0.8300	1.1300	1.1300	8,557,800
16 abr 2024	0.8440	0.8890	0.7450	0.8770	0.8770	3,419,900
15 abr 2024	0.7370	0.8390	0.6510	0.7700	0.7700	3,984,600
12 abr 2024	0.8830	0.8830	0.7250	0.7500	0.7500	2,235,200
11 abr 2024	0.9100	0.9300	0.8700	0.9000	0.9000	1,235,200
10 abr 2024	0.9710	0.9890	0.9300	0.9350	0.9350	1,237,400
09 abr 2024	1.0400	1.0700	0.9200	1.0600	1.0600	2,212,700
08 abr 2024	1.1500	1.3400	1.0500	1.1000	1.1000	10,891,300
05 abr 2024	1.0600	1.0600	1.0000	1.0300	1.0300	2,342,600
04 abr 2024	1.0400	1.1000	1.0000	1.0600	1.0600	1,072,700
03 abr 2024	0.9300	1.1200	0.8810	1.0100	1.0100	3,062,400
02 abr 2024	1.4100	1.4200	1.2600	1.2600	1.2600	1,574,600
01 abr 2024	1.4600	1.5200	1.4000	1.4300	1.4300	1,987,200
28 mar 2024	1.4100	1.6300	1.3100	1.4000	1.4000	4,327,600
27 mar 2024	1.3100	1.5500	1.2000	1.4300	1.4300	4,520,200
26 mar 2024	1.7500	1.7500	1.4500	1.5600	1.5600	2,748,200
25 mar 2024	2.3100	2.4300	1.8500	1.9600	1.9600	3,601,300
22 mar 2024	2.5000	2.6900	2.0600	2.5100	2.5100	2,691,800
22 mar 2024	1:190 División de acciones
21 mar 2024	0.0210	0.0210	0.0180	0.0190	0.0190	88,724,500
20 mar 2024	0.0240	0.0280	0.0190	0.0210	0.0210	187,242,500
19 mar 2024	0.0210	0.0210	0.0180	0.0200	0.0200	62,375,400
18 mar 2024	0.0230	0.0260	0.0210	0.0240	0.0240	70,343,200
15 mar 2024	0.0220	0.0230	0.0200	0.0220	0.0220	63,001,100
14 mar 2024	0.0240	0.0260	0.0220	0.0230	0.0230	45,607,200
13 mar 2024	0.0280	0.0280	0.0240	0.0260	0.0260	70,630,400
12 mar 2024	0.0260	0.0310	0.0250	0.0300	0.0300	132,739,300
11 mar 2024	0.1320	0.1400	0.1000	0.1000	0.1000	2,082,700
08 mar 2024	0.1400	0.1450	0.1400	0.1440	0.1440	164,500
07 mar 2024	0.1400	0.1410	0.1300	0.1400	0.1400	300,500
06 mar 2024	0.1430	0.1450	0.1350	0.1400	0.1400	280,400
05 mar 2024	0.1490	0.1490	0.1400	0.1470	0.1470	141,200
04 mar 2024	0.1540	0.1540	0.1420	0.1470	0.1470	538,900
01 mar 2024	0.1600	0.1610	0.1450	0.1580	0.1580	649,300
29 feb 2024	0.1600	0.1800	0.1540	0.1640	0.1640	2,449,400
28 feb 2024	0.2090	0.2100	0.1720	0.2070	0.2070	5,917,300
27 feb 2024	0.1790	0.2150	0.1700	0.2100	0.2100	602,000
26 feb 2024	0.1830	0.1900	0.1660	0.1840	0.1840	568,900
23 feb 2024	0.1940	0.1990	0.1750	0.1840	0.1840	729,600
22 feb 2024	0.2500	0.2650	0.1900	0.2030	0.2030	2,899,200
21 feb 2024	0.2400	0.2820	0.2120	0.2500	0.2500	3,876,900
20 feb 2024	0.1800	0.2700	0.1760	0.2320	0.2320	6,151,000
16 feb 2024	0.1820	0.1820	0.1700	0.1780	0.1780	62,100
15 feb 2024	0.1700	0.1850	0.1680	0.1780	0.1780	252,100
14 feb 2024	0.1760	0.1880	0.1710	0.1800	0.1800	40,700
13 feb 2024	0.1840	0.1900	0.1690	0.1710	0.1710	361,600
12 feb 2024	0.1800	0.1930	0.1700	0.1900	0.1900	320,800
09 feb 2024	0.1800	0.1860	0.1620	0.1760	0.1760	345,600
08 feb 2024	0.1770	0.1900	0.1680	0.1750	0.1750	858,600
07 feb 2024	0.1840	0.2150	0.1720	0.1760	0.1760	2,312,100
06 feb 2024	0.2000	0.2200	0.1700	0.1900	0.1900	600,100
05 feb 2024	0.1910	0.2000	0.1850	0.1900	0.1900	70,800
02 feb 2024	0.2300	0.2300	0.1800	0.1900	0.1900	128,100
01 feb 2024	0.2050	0.2050	0.1890	0.2000	0.2000	70,800
31 ene 2024	0.2120	0.2200	0.2010	0.2050	0.2050	368,500
30 ene 2024	0.2400	0.2530	0.2180	0.2180	0.2180	641,900
29 ene 2024	0.2730	0.3250	0.2110	0.2430	0.2430	1,335,600
26 ene 2024	0.2600	0.2600	0.2460	0.2550	0.2550	32,400
25 ene 2024	0.2800	0.3000	0.2400	0.2550	0.2550	97,400
24 ene 2024	0.2600	0.2900	0.2450	0.2610	0.2610	154,300
23 ene 2024	0.2600	0.2800	0.2300	0.2500	0.2500	148,200
22 ene 2024	0.2550	0.2750	0.2550	0.2600	0.2600	19,700
19 ene 2024	0.2910	0.3000	0.2400	0.2600	0.2600	102,100
18 ene 2024	0.3140	0.3200	0.2730	0.2780	0.2780	107,000
17 ene 2024	0.3000	0.3210	0.2870	0.3000	0.3000	12,900
16 ene 2024	0.3190	0.3220	0.2870	0.3000	0.3000	65,600
12 ene 2024	0.2980	0.3200	0.2860	0.3190	0.3190	17,100
11 ene 2024	0.3000	0.3100	0.2810	0.3060	0.3060	62,100
10 ene 2024	0.3220	0.3400	0.3030	0.3180	0.3180	80,700
09 ene 2024	0.3480	0.3570	0.3210	0.3250	0.3250	98,100
08 ene 2024	0.3550	0.3640	0.3350	0.3410	0.3410	67,100
05 ene 2024	0.3440	0.3500	0.3370	0.3430	0.3430	27,800
04 ene 2024	0.3600	0.3600	0.3430	0.3440	0.3440	54,700
03 ene 2024	0.3670	0.3670	0.3450	0.3480	0.3480	27,400
02 ene 2024	0.3600	0.3600	0.3450	0.3460	0.3460	23,300
29 dic 2023	0.3400	0.3640	0.3350	0.3400	0.3400	168,300
28 dic 2023	0.3600	0.3860	0.3340	0.3340	0.3340	136,300
27 dic 2023	0.3800	0.3870	0.3530	0.3600	0.3600	64,800
26 dic 2023	0.3660	0.3970	0.3660	0.3850	0.3850	59,300
22 dic 2023	0.3700	0.3950	0.3450	0.3610	0.3610	147,900
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...

F S&P 5005,339.50+6.50(+0.12%)

F Dow Jones40,102.00+63.00(+0.16%)

F Nasdaq18,726.25+34.50(+0.18%)

E-mini Russell 2000 Index Futur2,120.90+2.00(+0.09%)

Petróleo79.08+0.45(+0.57%)

Oro2,398.60+3.70(+0.15%)

BYND Cannasoft Enterprises Inc. (BCAN)

F S&P 500
5,339.50
+6.50(+0.12%)

F Dow Jones
40,102.00
+63.00(+0.16%)

F Nasdaq
18,726.25
+34.50(+0.18%)

E-mini Russell 2000 Index Futur
2,120.90
+2.00(+0.09%)

Petróleo
79.08
+0.45(+0.57%)

Oro
2,398.60
+3.70(+0.15%)