U.S. markets open in 3 hours 58 minutes
F S&P 500
5,331.25 +4.00 (+0.08%) F Dow Jones
40,141.00 +4.00 (+0.01%) F Nasdaq
18,656.75 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,107.00 +1.50 (+0.07%) Petróleo
79.83 -0.23 (-0.29%) Oro
2,448.70 +31.30 (+1.29%)
Biodexa Pharmaceuticals Plc (BDRX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.3700 | 1.3700 | 1.1600 | 1.1900 | 1.1900 | 481,400 |
| 16 may 2024 | 1.1800 | 1.2780 | 1.0800 | 1.2400 | 1.2400 | 528,100 |
| 15 may 2024 | 1.1800 | 1.1800 | 1.0750 | 1.1300 | 1.1300 | 287,800 |
| 14 may 2024 | 0.9750 | 1.1300 | 0.9650 | 1.1000 | 1.1000 | 356,300 |
| 13 may 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9690 | 0.9690 | 107,100 |
| 10 may 2024 | 0.9850 | 0.9970 | 0.9200 | 0.9250 | 0.9250 | 177,100 |
| 09 may 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 141,400 |
| 08 may 2024 | 1.0100 | 1.1100 | 0.9760 | 1.0000 | 1.0000 | 165,400 |
| 07 may 2024 | 1.0800 | 1.0900 | 0.9880 | 1.0000 | 1.0000 | 249,700 |
| 06 may 2024 | 1.1200 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 312,200 |
| 03 may 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1800 | 1.1800 | 304,600 |
| 02 may 2024 | 1.3100 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 326,600 |
| 01 may 2024 | 1.4500 | 1.5000 | 1.2200 | 1.3200 | 1.3200 | 640,100 |
| 30 abr 2024 | 1.2300 | 1.6100 | 1.1510 | 1.5100 | 1.5100 | 1,839,000 |
| 29 abr 2024 | 1.1700 | 1.3300 | 1.0800 | 1.3100 | 1.3100 | 3,100,200 |
| 26 abr 2024 | 1.6600 | 1.7400 | 1.1400 | 1.3000 | 1.3000 | 70,819,700 |
| 25 abr 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7250 | 0.7250 | 138,400 |
| 24 abr 2024 | 0.7980 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 149,100 |
| 23 abr 2024 | 0.7650 | 0.8310 | 0.7650 | 0.8080 | 0.8080 | 77,500 |
| 22 abr 2024 | 0.7900 | 0.7900 | 0.7450 | 0.7650 | 0.7650 | 102,200 |
| 19 abr 2024 | 0.8250 | 0.8320 | 0.7510 | 0.7520 | 0.7520 | 150,100 |
| 18 abr 2024 | 0.8170 | 0.8400 | 0.8010 | 0.8200 | 0.8200 | 96,400 |
| 17 abr 2024 | 0.8610 | 0.8700 | 0.8240 | 0.8510 | 0.8510 | 29,400 |
| 16 abr 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8610 | 0.8610 | 124,200 |
| 15 abr 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8240 | 0.8240 | 129,300 |
| 12 abr 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9170 | 0.9170 | 123,600 |
| 11 abr 2024 | 1.0000 | 1.0000 | 0.9540 | 0.9620 | 0.9620 | 73,000 |
| 10 abr 2024 | 0.9690 | 1.0000 | 0.9520 | 0.9700 | 0.9700 | 173,100 |
| 09 abr 2024 | 0.9800 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 114,600 |
| 08 abr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 147,800 |
| 05 abr 2024 | 1.1400 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 202,300 |
| 04 abr 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 271,400 |
| 03 abr 2024 | 1.2600 | 1.3200 | 1.1000 | 1.1000 | 1.1000 | 788,200 |
| 02 abr 2024 | 1.3000 | 1.4400 | 1.2700 | 1.3600 | 1.3600 | 751,900 |
| 01 abr 2024 | 1.3400 | 1.5500 | 1.2000 | 1.4600 | 1.4600 | 2,586,900 |
| 28 mar 2024 | 1.6100 | 2.0000 | 1.3500 | 1.6200 | 1.6200 | 88,371,600 |
| 27 mar 2024 | 0.8020 | 0.8620 | 0.8020 | 0.8590 | 0.8590 | 94,000 |
| 26 mar 2024 | 0.9560 | 0.9700 | 0.7190 | 0.8010 | 0.8010 | 590,400 |
| 25 mar 2024 | 1.0300 | 1.0600 | 0.8840 | 0.9800 | 0.9800 | 124,700 |
| 22 mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 50,100 |
| 21 mar 2024 | 1.0400 | 1.0700 | 1.0310 | 1.0590 | 1.0590 | 53,000 |
| 20 mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 69,000 |
| 19 mar 2024 | 1.0500 | 1.0540 | 1.0000 | 1.0300 | 1.0300 | 244,200 |
| 18 mar 2024 | 1.1900 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 171,800 |
| 15 mar 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 94,300 |
| 14 mar 2024 | 1.2600 | 1.2700 | 1.1100 | 1.1300 | 1.1300 | 235,500 |
| 13 mar 2024 | 1.2700 | 1.2900 | 1.2410 | 1.2700 | 1.2700 | 74,600 |
| 12 mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 92,100 |
| 11 mar 2024 | 1.3100 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 71,300 |
| 08 mar 2024 | 1.3200 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 133,100 |
| 07 mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 109,300 |
| 06 mar 2024 | 1.3000 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 220,300 |
| 05 mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 139,500 |
| 04 mar 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 190,400 |
| 01 mar 2024 | 1.3000 | 1.4300 | 1.2900 | 1.3600 | 1.3600 | 547,400 |
| 29 feb 2024 | 1.2900 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 143,400 |
| 28 feb 2024 | 1.3500 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 290,300 |
| 27 feb 2024 | 1.3800 | 1.3860 | 1.3300 | 1.3800 | 1.3800 | 122,500 |
| 26 feb 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3900 | 1.3900 | 318,500 |
| 23 feb 2024 | 1.6300 | 1.7300 | 1.3100 | 1.4900 | 1.4900 | 4,132,500 |
| 22 feb 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 190,000 |
| 21 feb 2024 | 1.6100 | 1.6160 | 1.5300 | 1.5300 | 1.5300 | 235,100 |
| 20 feb 2024 | 1.6000 | 1.6400 | 1.5000 | 1.6200 | 1.6200 | 271,900 |
| 16 feb 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 270,200 |
| 15 feb 2024 | 1.6000 | 1.6700 | 1.5500 | 1.5900 | 1.5900 | 451,500 |
| 14 feb 2024 | 1.6400 | 1.8200 | 1.6200 | 1.7200 | 1.7200 | 995,000 |
| 13 feb 2024 | 1.9800 | 2.1100 | 1.5800 | 1.8000 | 1.8000 | 11,951,700 |
| 12 feb 2024 | 1.4100 | 1.5400 | 1.3200 | 1.4500 | 1.4500 | 2,351,700 |
| 09 feb 2024 | 1.2900 | 1.4600 | 1.2800 | 1.3100 | 1.3100 | 501,100 |
| 08 feb 2024 | 1.4900 | 1.4900 | 1.2100 | 1.3000 | 1.3000 | 1,420,300 |
| 07 feb 2024 | 1.7200 | 2.0000 | 1.3200 | 1.3500 | 1.3500 | 9,436,600 |
| 06 feb 2024 | 1.3300 | 1.8100 | 1.3100 | 1.5300 | 1.5300 | 658,300 |
| 05 feb 2024 | 1.4000 | 1.5150 | 1.2300 | 1.3200 | 1.3200 | 42,200 |
| 02 feb 2024 | 1.4800 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 34,500 |
| 01 feb 2024 | 1.6100 | 1.7500 | 1.4100 | 1.4300 | 1.4300 | 98,800 |
| 31 ene 2024 | 1.6800 | 1.7600 | 1.6000 | 1.6100 | 1.6100 | 63,200 |
| 30 ene 2024 | 1.8600 | 1.9500 | 1.6600 | 1.6700 | 1.6700 | 92,800 |
| 29 ene 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 8,600 |
| 26 ene 2024 | 2.0000 | 2.0600 | 1.8900 | 1.9100 | 1.9100 | 33,200 |
| 25 ene 2024 | 1.9620 | 2.0140 | 1.8300 | 1.9400 | 1.9400 | 40,900 |
| 24 ene 2024 | 1.9550 | 2.1200 | 1.8800 | 1.9400 | 1.9400 | 108,200 |
| 23 ene 2024 | 1.9300 | 1.9500 | 1.8400 | 1.9000 | 1.9000 | 24,800 |
| 22 ene 2024 | 1.9400 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 22,600 |
| 19 ene 2024 | 1.8700 | 2.1200 | 1.8320 | 1.8500 | 1.8500 | 62,200 |
| 18 ene 2024 | 1.8600 | 1.9500 | 1.7100 | 1.9500 | 1.9500 | 75,900 |
| 17 ene 2024 | 1.9200 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 37,300 |
| 16 ene 2024 | 2.0800 | 2.1200 | 1.8700 | 1.9000 | 1.9000 | 70,000 |
| 12 ene 2024 | 2.0950 | 2.1390 | 2.0100 | 2.0100 | 2.0100 | 40,600 |
| 11 ene 2024 | 2.0900 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 47,200 |
| 10 ene 2024 | 2.1200 | 2.1860 | 2.0500 | 2.0600 | 2.0600 | 41,500 |
| 09 ene 2024 | 2.4800 | 2.4800 | 2.1300 | 2.1300 | 2.1300 | 56,900 |
| 08 ene 2024 | 2.5100 | 2.5550 | 2.2600 | 2.3300 | 2.3300 | 63,600 |
| 05 ene 2024 | 2.6750 | 2.7070 | 2.5200 | 2.5400 | 2.5400 | 73,500 |
| 04 ene 2024 | 2.7400 | 2.7400 | 2.6550 | 2.7400 | 2.7400 | 26,700 |
| 03 ene 2024 | 2.6400 | 2.7000 | 2.6050 | 2.7000 | 2.7000 | 35,600 |
| 02 ene 2024 | 2.6300 | 2.7100 | 2.5770 | 2.6900 | 2.6900 | 22,200 |
| 29 dic 2023 | 2.5700 | 2.7470 | 2.5200 | 2.6800 | 2.6800 | 58,200 |
| 28 dic 2023 | 2.5200 | 2.6850 | 2.4700 | 2.6300 | 2.6300 | 41,300 |
| 27 dic 2023 | 2.5100 | 2.5700 | 2.4300 | 2.5700 | 2.5700 | 51,900 |
| 26 dic 2023 | 2.5200 | 2.6400 | 2.4300 | 2.5600 | 2.5600 | 41,800 |
| *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.