U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,093.25 +53.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.80 +4.70 (+0.23%) Petróleo
81.89 +0.15 (+0.18%) Oro
2,338.10 +1.50 (+0.06%)
BrainChip Holdings Ltd (BCHPY)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 1,466 |
| 26 jun 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 25 jun 2024 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 2,698 |
| 24 jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 21 jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 367 |
| 20 jun 2024 | 5.57 | 5.80 | 5.57 | 5.80 | 5.80 | 2,230 |
| 18 jun 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 17 jun 2024 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 1,188 |
| 14 jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 13 jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 11 jun 2024 | 5.89 | 5.96 | 5.89 | 5.93 | 5.93 | 623 |
| 10 jun 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,261 |
| 07 jun 2024 | 6.02 | 6.21 | 6.02 | 6.02 | 6.02 | 830 |
| 06 jun 2024 | 6.01 | 6.03 | 5.87 | 6.03 | 6.03 | 2,219 |
| 05 jun 2024 | 6.28 | 6.28 | 6.00 | 6.10 | 6.10 | 1,702 |
| 04 jun 2024 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 1,098 |
| 03 jun 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 31 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 30 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 183 |
| 29 may 2024 | 6.80 | 6.80 | 6.69 | 6.69 | 6.69 | 1,231 |
| 28 may 2024 | 7.22 | 7.22 | 7.06 | 7.06 | 7.06 | 432 |
| 24 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 23 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 may 2024 | 6.82 | 6.82 | 6.50 | 6.50 | 6.50 | 386 |
| 21 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 290 |
| 20 may 2024 | 6.51 | 6.83 | 6.51 | 6.83 | 6.83 | 1,285 |
| 17 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 16 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 15 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 619 |
| 14 may 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 13 may 2024 | 7.05 | 7.05 | 6.71 | 6.71 | 6.71 | 882 |
| 10 may 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 466 |
| 09 may 2024 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | 1,996 |
| 08 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 07 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 06 may 2024 | 7.25 | 7.32 | 6.99 | 6.99 | 6.99 | 552 |
| 03 may 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 472 |
| 02 may 2024 | 6.50 | 6.73 | 6.50 | 6.73 | 6.73 | 955 |
| 01 may 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 692 |
| 30 abr 2024 | 7.36 | 7.46 | 7.19 | 7.46 | 7.46 | 4,473 |
| 29 abr 2024 | 7.90 | 7.92 | 7.57 | 7.75 | 7.75 | 1,275 |
| 26 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 25 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 24 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 23 abr 2024 | 8.47 | 8.47 | 8.14 | 8.14 | 8.14 | 921 |
| 22 abr 2024 | 8.06 | 8.25 | 8.06 | 8.25 | 8.25 | 544 |
| 19 abr 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 1,202 |
| 18 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 17 abr 2024 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | 1,282 |
| 16 abr 2024 | 8.12 | 8.15 | 7.79 | 7.79 | 7.79 | 409 |
| 15 abr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 216 |
| 12 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 177 |
| 11 abr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 435 |
| 10 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 364 |
| 09 abr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 254 |
| 08 abr 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1,403 |
| 05 abr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 04 abr 2024 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 814 |
| 03 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 338 |
| 02 abr 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 637 |
| 01 abr 2024 | 8.24 | 8.24 | 7.87 | 7.87 | 7.87 | 541 |
| 28 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 521 |
| 27 mar 2024 | 7.93 | 8.26 | 7.93 | 8.26 | 8.26 | 667 |
| 26 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 25 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 22 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 424 |
| 21 mar 2024 | 9.03 | 9.37 | 9.03 | 9.32 | 9.32 | 545 |
| 20 mar 2024 | 7.99 | 8.54 | 7.99 | 8.54 | 8.54 | 2,678 |
| 19 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 350 |
| 18 mar 2024 | 9.50 | 9.50 | 9.27 | 9.30 | 9.30 | 1,061 |
| 15 mar 2024 | 9.02 | 9.39 | 9.02 | 9.18 | 9.18 | 1,110 |
| 14 mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1,732 |
| 13 mar 2024 | 9.90 | 10.00 | 9.77 | 10.00 | 10.00 | 3,043 |
| 12 mar 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | 1,034 |
| 11 mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 640 |
| 08 mar 2024 | 10.06 | 10.41 | 10.06 | 10.31 | 10.31 | 1,400 |
| 07 mar 2024 | 11.33 | 11.33 | 10.87 | 10.87 | 10.87 | 979 |
| 06 mar 2024 | 10.51 | 10.51 | 10.19 | 10.19 | 10.19 | 4,090 |
| 05 mar 2024 | 11.00 | 11.00 | 10.51 | 10.56 | 10.56 | 1,467 |
| 04 mar 2024 | 9.82 | 11.52 | 9.82 | 11.11 | 11.11 | 6,469 |
| 01 mar 2024 | 9.91 | 10.08 | 9.91 | 10.05 | 10.05 | 3,186 |
| 29 feb 2024 | 10.18 | 10.42 | 9.70 | 9.71 | 9.71 | 4,989 |
| 28 feb 2024 | 9.70 | 10.24 | 9.70 | 9.70 | 9.70 | 7,320 |
| 27 feb 2024 | 8.27 | 9.02 | 8.27 | 8.87 | 8.87 | 15,061 |
| 26 feb 2024 | 13.15 | 13.20 | 11.75 | 12.40 | 12.40 | 19,748 |
| 23 feb 2024 | 12.97 | 14.25 | 12.97 | 13.78 | 13.78 | 6,790 |
| 22 feb 2024 | 10.50 | 12.29 | 8.70 | 11.23 | 11.23 | 8,670 |
| 21 feb 2024 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | 1,654 |
| 20 feb 2024 | 9.43 | 9.62 | 9.23 | 9.34 | 9.34 | 4,832 |
| 16 feb 2024 | 9.29 | 10.64 | 9.29 | 10.50 | 10.50 | 9,628 |
| 15 feb 2024 | 7.80 | 7.84 | 7.53 | 7.84 | 7.84 | 2,210 |
| 14 feb 2024 | 7.20 | 7.34 | 7.12 | 7.32 | 7.32 | 2,790 |
| 13 feb 2024 | 6.64 | 6.65 | 6.51 | 6.60 | 6.60 | 11,108 |
| 12 feb 2024 | 6.15 | 6.99 | 6.15 | 6.99 | 6.99 | 2,180 |
| 09 feb 2024 | 5.93 | 6.10 | 5.80 | 6.10 | 6.10 | 1,824 |
| 08 feb 2024 | 5.67 | 5.67 | 5.15 | 5.48 | 5.48 | 2,875 |
| 07 feb 2024 | 5.22 | 5.95 | 5.22 | 5.95 | 5.95 | 2,223 |
| 06 feb 2024 | 4.94 | 5.54 | 4.60 | 5.21 | 5.21 | 10,223 |
| 05 feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| *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.