U.S. markets open in 7 hours
F S&P 500
5,251.50 +5.25 (+0.10%) F Dow Jones
39,652.00 +10.00 (+0.03%) F Nasdaq
18,292.00 +37.00 (+0.20%) E-mini Russell 2000 Index Futur
2,071.00 +3.10 (+0.15%) Petróleo
78.19 -0.07 (-0.09%) Oro
2,357.10 -17.90 (-0.75%)
Beneficient (BENF)
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:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.8800 | 5.1900 | 4.6400 | 4.6800 | 4.6800 | 300,100 |
| 09 may 2024 | 4.5000 | 6.0800 | 4.4000 | 4.8300 | 4.8300 | 1,854,000 |
| 08 may 2024 | 5.1100 | 5.5600 | 4.6000 | 4.7500 | 4.7500 | 641,900 |
| 07 may 2024 | 5.4000 | 6.5200 | 5.2100 | 5.5500 | 5.5500 | 1,680,300 |
| 06 may 2024 | 8.0000 | 8.9600 | 5.2200 | 6.0000 | 6.0000 | 9,500,000 |
| 03 may 2024 | 1.9200 | 13.0000 | 1.9200 | 6.8200 | 6.8200 | 31,008,000 |
| 02 may 2024 | 2.2400 | 2.2900 | 1.8600 | 1.9200 | 1.9200 | 126,400 |
| 01 may 2024 | 3.2100 | 3.2700 | 2.0400 | 2.0400 | 2.0400 | 292,700 |
| 30 abr 2024 | 3.8000 | 4.0400 | 3.2600 | 3.3200 | 3.3200 | 55,000 |
| 29 abr 2024 | 4.3600 | 4.4800 | 3.7500 | 3.8100 | 3.8100 | 92,700 |
| 26 abr 2024 | 4.4600 | 4.4900 | 4.2000 | 4.2200 | 4.2200 | 46,700 |
| 25 abr 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4300 | 4.4300 | 26,700 |
| 24 abr 2024 | 4.9900 | 5.0100 | 4.4700 | 4.6100 | 4.6100 | 64,600 |
| 23 abr 2024 | 5.0400 | 5.0800 | 4.7000 | 4.8000 | 4.8000 | 65,700 |
| 22 abr 2024 | 4.2100 | 5.2300 | 3.7600 | 4.8000 | 4.8000 | 195,600 |
| 19 abr 2024 | 4.3200 | 4.4000 | 3.8900 | 3.9200 | 3.9200 | 108,800 |
| 18 abr 2024 | 4.6200 | 5.2800 | 4.0500 | 4.5500 | 4.5500 | 306,700 |
| 18 abr 2024 | 1:80 División de acciones | |||||
| 17 abr 2024 | 5.2800 | 6.8800 | 5.2000 | 5.7600 | 5.7600 | 136,459 |
| 16 abr 2024 | 5.8400 | 6.4000 | 5.1200 | 5.9200 | 5.9200 | 144,590 |
| 15 abr 2024 | 7.6000 | 7.6000 | 6.4800 | 7.2000 | 7.2000 | 135,969 |
| 12 abr 2024 | 8.7200 | 10.0000 | 6.8000 | 7.7600 | 7.7600 | 1,535,076 |
| 11 abr 2024 | 5.6800 | 5.8400 | 5.1200 | 5.5200 | 5.5200 | 266,949 |
| 10 abr 2024 | 6.4000 | 6.5600 | 5.8400 | 6.0800 | 6.0800 | 85,619 |
| 09 abr 2024 | 6.8800 | 8.2400 | 5.6000 | 7.0400 | 7.0400 | 397,390 |
| 08 abr 2024 | 4.0000 | 13.2000 | 4.0000 | 6.6400 | 6.6400 | 1,869,370 |
| 05 abr 2024 | 4.4000 | 4.5600 | 3.8400 | 4.1600 | 4.1600 | 39,438 |
| 04 abr 2024 | 4.4000 | 4.5600 | 4.0000 | 4.1600 | 4.1600 | 30,454 |
| 03 abr 2024 | 4.7200 | 4.7200 | 4.3200 | 4.3200 | 4.3200 | 21,651 |
| 02 abr 2024 | 5.0400 | 5.0400 | 4.3200 | 4.6400 | 4.6400 | 17,818 |
| 01 abr 2024 | 5.4400 | 5.5200 | 4.9600 | 5.0400 | 5.0400 | 21,580 |
| 28 mar 2024 | 5.6000 | 5.6000 | 5.2000 | 5.3600 | 5.3600 | 33,674 |
| 27 mar 2024 | 5.5200 | 5.6000 | 5.2000 | 5.6000 | 5.6000 | 19,188 |
| 26 mar 2024 | 5.3600 | 5.5200 | 5.2000 | 5.4400 | 5.4400 | 23,173 |
| 25 mar 2024 | 5.7600 | 5.7600 | 5.2000 | 5.5200 | 5.5200 | 18,084 |
| 22 mar 2024 | 5.8400 | 5.9200 | 5.2800 | 5.6800 | 5.6800 | 21,284 |
| 21 mar 2024 | 5.8400 | 5.8400 | 5.3600 | 5.7600 | 5.7600 | 45,489 |
| 20 mar 2024 | 5.1200 | 5.4400 | 4.8800 | 5.3600 | 5.3600 | 27,803 |
| 19 mar 2024 | 5.6000 | 5.6000 | 4.8000 | 4.8800 | 4.8800 | 30,901 |
| 18 mar 2024 | 5.7600 | 5.9200 | 5.2000 | 5.4400 | 5.4400 | 35,810 |
| 15 mar 2024 | 6.0800 | 6.1600 | 5.6800 | 5.6800 | 5.6800 | 31,033 |
| 14 mar 2024 | 6.4000 | 6.4800 | 6.0800 | 6.0800 | 6.0800 | 40,960 |
| 13 mar 2024 | 5.8400 | 6.4000 | 5.7600 | 6.0800 | 6.0800 | 33,179 |
| 12 mar 2024 | 6.4000 | 6.5600 | 5.6000 | 5.9200 | 5.9200 | 46,695 |
| 11 mar 2024 | 7.5200 | 7.6800 | 6.0800 | 6.4800 | 6.4800 | 86,474 |
| 08 mar 2024 | 8.1600 | 8.1600 | 6.8000 | 7.3600 | 7.3600 | 122,261 |
| 07 mar 2024 | 12.0000 | 12.4000 | 7.2800 | 8.6400 | 8.6400 | 777,144 |
| 06 mar 2024 | 8.5600 | 8.5600 | 7.7600 | 8.0000 | 8.0000 | 183,034 |
| 05 mar 2024 | 8.4800 | 8.7200 | 8.0800 | 8.4000 | 8.4000 | 21,239 |
| 04 mar 2024 | 8.8000 | 8.8000 | 8.0000 | 8.7200 | 8.7200 | 20,869 |
| 01 mar 2024 | 10.0000 | 10.0000 | 7.2000 | 8.8000 | 8.8000 | 49,350 |
| 29 feb 2024 | 11.2800 | 11.2800 | 9.9200 | 10.4000 | 10.4000 | 32,636 |
| 28 feb 2024 | 11.2000 | 12.0000 | 9.9200 | 11.7600 | 11.7600 | 115,489 |
| 27 feb 2024 | 12.9600 | 12.9600 | 10.4000 | 10.8000 | 10.8000 | 44,319 |
| 26 feb 2024 | 13.6800 | 14.1600 | 12.6400 | 12.9600 | 12.9600 | 27,661 |
| 23 feb 2024 | 18.8000 | 18.8000 | 14.4000 | 15.8400 | 15.8400 | 317,166 |
| 22 feb 2024 | 18.6400 | 19.2000 | 16.8800 | 17.6000 | 17.6000 | 16,986 |
| 21 feb 2024 | 20.1600 | 20.8000 | 16.8800 | 19.2000 | 19.2000 | 4,199 |
| 20 feb 2024 | 20.0000 | 20.8000 | 19.4400 | 20.3200 | 20.3200 | 3,808 |
| 16 feb 2024 | 21.6000 | 21.6000 | 20.0800 | 20.2400 | 20.2400 | 983 |
| 15 feb 2024 | 22.7200 | 23.6800 | 20.0800 | 20.4800 | 20.4800 | 2,194 |
| 14 feb 2024 | 23.9200 | 23.9200 | 22.4000 | 23.2000 | 23.2000 | 139 |
| 13 feb 2024 | 24.0000 | 24.7200 | 21.8400 | 22.8000 | 22.8000 | 1,935 |
| 12 feb 2024 | 24.8000 | 24.8000 | 23.3600 | 23.8400 | 23.8400 | 953 |
| 09 feb 2024 | 23.3600 | 24.0000 | 22.4800 | 24.0000 | 24.0000 | 875 |
| 08 feb 2024 | 24.8000 | 25.6000 | 21.6800 | 24.0000 | 24.0000 | 1,994 |
| 07 feb 2024 | 25.3600 | 25.6000 | 24.0800 | 25.6000 | 25.6000 | 1,005 |
| 06 feb 2024 | 24.0000 | 26.3200 | 24.0000 | 24.8800 | 24.8800 | 1,018 |
| 05 feb 2024 | 26.3200 | 26.3200 | 24.4800 | 25.0400 | 25.0400 | 546 |
| 02 feb 2024 | 26.4000 | 26.4000 | 24.8800 | 25.3600 | 25.3600 | 380 |
| 01 feb 2024 | 26.7200 | 27.2000 | 25.2000 | 26.1600 | 26.1600 | 1,441 |
| 31 ene 2024 | 27.2000 | 27.2000 | 26.0800 | 26.7200 | 26.7200 | 851 |
| 30 ene 2024 | 25.8400 | 27.1200 | 25.8400 | 27.0400 | 27.0400 | 268 |
| 29 ene 2024 | 26.2400 | 27.2000 | 26.2400 | 27.2000 | 27.2000 | 804 |
| 26 ene 2024 | 27.2000 | 27.2000 | 26.0800 | 27.2000 | 27.2000 | 264 |
| 25 ene 2024 | 28.0800 | 28.8000 | 25.9200 | 26.5600 | 26.5600 | 3,350 |
| 24 ene 2024 | 27.2000 | 28.4800 | 25.6800 | 26.7200 | 26.7200 | 1,326 |
| 23 ene 2024 | 28.4000 | 28.8000 | 26.4000 | 27.0400 | 27.0400 | 851 |
| 22 ene 2024 | 28.0000 | 29.6000 | 27.8400 | 28.0800 | 28.0800 | 1,801 |
| 19 ene 2024 | 29.8400 | 31.2000 | 25.5200 | 27.8400 | 27.8400 | 3,403 |
| 18 ene 2024 | 32.0000 | 32.0000 | 28.0800 | 29.6000 | 29.6000 | 443 |
| 17 ene 2024 | 30.9600 | 31.5200 | 29.1200 | 30.4000 | 30.4000 | 611 |
| 16 ene 2024 | 32.0800 | 35.0400 | 31.6800 | 31.8400 | 31.8400 | 444 |
| 12 ene 2024 | 33.6000 | 33.6000 | 32.0000 | 32.8000 | 32.8000 | 173 |
| 11 ene 2024 | 32.8800 | 33.8400 | 32.4000 | 32.4800 | 32.4800 | 515 |
| 10 ene 2024 | 32.3200 | 33.6000 | 30.5600 | 32.1600 | 32.1600 | 306 |
| 09 ene 2024 | 31.8400 | 33.6000 | 30.4000 | 33.6000 | 33.6000 | 355 |
| 08 ene 2024 | 32.6400 | 32.6400 | 31.6000 | 31.8400 | 31.8400 | 553 |
| 05 ene 2024 | 35.2000 | 36.0000 | 28.8000 | 29.6000 | 29.6000 | 2,304 |
| 04 ene 2024 | 34.5600 | 36.0000 | 34.4000 | 35.2000 | 35.2000 | 688 |
| 03 ene 2024 | 37.9200 | 39.7600 | 33.9200 | 35.3600 | 35.3600 | 923 |
| 02 ene 2024 | 40.2400 | 40.8000 | 38.8000 | 39.2000 | 39.2000 | 464 |
| 29 dic 2023 | 40.8000 | 44.0000 | 38.1600 | 38.8800 | 38.8800 | 1,353 |
| 28 dic 2023 | 38.5600 | 44.0000 | 38.4000 | 40.8000 | 40.8000 | 2,226 |
| 27 dic 2023 | 40.0000 | 44.0000 | 38.4000 | 39.4400 | 39.4400 | 2,718 |
| 26 dic 2023 | 39.6000 | 41.2000 | 37.0400 | 41.2000 | 41.2000 | 1,465 |
| 22 dic 2023 | 36.4000 | 47.9200 | 36.4000 | 40.8000 | 40.8000 | 1,924 |
| 21 dic 2023 | 36.8000 | 37.6800 | 33.6800 | 37.5200 | 37.5200 | 594 |
| 20 dic 2023 | 34.0800 | 36.1600 | 33.2800 | 36.1600 | 36.1600 | 508 |
| 19 dic 2023 | 36.6400 | 36.9600 | 32.0000 | 35.1200 | 35.1200 | 1,936 |
| *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.