U.S. markets open in 9 hours
F S&P 500
5,633.25 -4.75 (-0.08%) F Dow Jones
41,634.00 -26.00 (-0.06%) F Nasdaq
19,422.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,189.70 -2.60 (-0.12%) Petróleo
70.58 +0.49 (+0.70%) Oro
2,604.70 -4.20 (-0.16%)
bioAffinity Technologies, Inc. (BIAF)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 1.7700 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 14,000 |
| 13 sept 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 24,000 |
| 12 sept 2024 | 1.7300 | 1.7450 | 1.6200 | 1.6500 | 1.6500 | 47,000 |
| 11 sept 2024 | 1.4100 | 1.8700 | 1.3800 | 1.7800 | 1.7800 | 316,600 |
| 10 sept 2024 | 1.4200 | 1.4480 | 1.3800 | 1.3900 | 1.3900 | 13,800 |
| 09 sept 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 34,500 |
| 06 sept 2024 | 1.3700 | 1.3700 | 1.3050 | 1.3200 | 1.3200 | 47,900 |
| 05 sept 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3850 | 1.3850 | 13,200 |
| 04 sept 2024 | 1.3700 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 108,100 |
| 03 sept 2024 | 1.4000 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 74,700 |
| 30 ago 2024 | 1.5200 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 108,600 |
| 29 ago 2024 | 1.5600 | 1.5910 | 1.5300 | 1.5500 | 1.5500 | 34,700 |
| 28 ago 2024 | 1.6060 | 1.6500 | 1.5290 | 1.5800 | 1.5800 | 58,300 |
| 27 ago 2024 | 1.6500 | 1.6790 | 1.6200 | 1.6200 | 1.6200 | 25,700 |
| 26 ago 2024 | 1.7000 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 44,200 |
| 23 ago 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7230 | 1.7230 | 29,500 |
| 22 ago 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 17,200 |
| 21 ago 2024 | 1.7250 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 18,100 |
| 20 ago 2024 | 1.7200 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 35,700 |
| 19 ago 2024 | 1.8300 | 1.8430 | 1.6900 | 1.7700 | 1.7700 | 58,500 |
| 16 ago 2024 | 1.7300 | 1.8500 | 1.7250 | 1.8100 | 1.8100 | 45,700 |
| 15 ago 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 82,700 |
| 14 ago 2024 | 1.7600 | 1.7900 | 1.6600 | 1.7800 | 1.7800 | 71,900 |
| 13 ago 2024 | 1.6700 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 51,600 |
| 12 ago 2024 | 1.8000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 104,200 |
| 09 ago 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 31,900 |
| 08 ago 2024 | 1.8000 | 1.9800 | 1.6100 | 1.7600 | 1.7600 | 139,800 |
| 07 ago 2024 | 1.7800 | 1.8020 | 1.6010 | 1.7200 | 1.7200 | 137,800 |
| 06 ago 2024 | 1.7100 | 2.4100 | 1.7100 | 1.8000 | 1.8000 | 232,100 |
| 05 ago 2024 | 1.8000 | 1.9900 | 1.6500 | 1.6500 | 1.6500 | 349,700 |
| 02 ago 2024 | 1.5700 | 1.7800 | 1.2500 | 1.7300 | 1.7300 | 1,383,900 |
| 01 ago 2024 | 2.4100 | 2.4800 | 2.3600 | 2.3800 | 2.3800 | 44,100 |
| 31 jul 2024 | 2.3400 | 2.5700 | 2.3400 | 2.4900 | 2.4900 | 46,900 |
| 30 jul 2024 | 2.6200 | 2.6900 | 2.3600 | 2.3900 | 2.3900 | 111,000 |
| 29 jul 2024 | 2.6900 | 2.7500 | 2.5900 | 2.6300 | 2.6300 | 118,200 |
| 26 jul 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7100 | 2.7100 | 115,700 |
| 25 jul 2024 | 2.8000 | 2.8000 | 2.5600 | 2.6800 | 2.6800 | 145,900 |
| 24 jul 2024 | 2.7500 | 2.9890 | 2.7000 | 2.8200 | 2.8200 | 238,800 |
| 23 jul 2024 | 2.6400 | 2.7500 | 2.5300 | 2.6700 | 2.6700 | 127,000 |
| 22 jul 2024 | 2.6000 | 2.6590 | 2.4000 | 2.5300 | 2.5300 | 73,000 |
| 19 jul 2024 | 2.4700 | 2.5270 | 2.3970 | 2.4500 | 2.4500 | 16,600 |
| 18 jul 2024 | 2.3400 | 2.6700 | 2.3400 | 2.5000 | 2.5000 | 75,000 |
| 17 jul 2024 | 2.3900 | 2.4750 | 2.2800 | 2.3500 | 2.3500 | 95,100 |
| 16 jul 2024 | 2.5800 | 2.5900 | 2.4000 | 2.4300 | 2.4300 | 119,900 |
| 15 jul 2024 | 2.5600 | 2.6200 | 2.4800 | 2.5300 | 2.5300 | 46,100 |
| 12 jul 2024 | 2.4900 | 2.7000 | 2.4500 | 2.5600 | 2.5600 | 219,900 |
| 11 jul 2024 | 2.5000 | 2.5000 | 2.3600 | 2.4400 | 2.4400 | 69,700 |
| 10 jul 2024 | 2.5900 | 2.6600 | 2.4100 | 2.5000 | 2.5000 | 174,800 |
| 09 jul 2024 | 2.5100 | 2.6600 | 2.4700 | 2.5400 | 2.5400 | 347,100 |
| 08 jul 2024 | 2.3500 | 2.5000 | 2.2800 | 2.3700 | 2.3700 | 194,200 |
| 05 jul 2024 | 2.2000 | 2.3450 | 2.1910 | 2.2700 | 2.2700 | 41,800 |
| 03 jul 2024 | 2.2000 | 2.2200 | 2.1690 | 2.1700 | 2.1700 | 21,500 |
| 02 jul 2024 | 2.2800 | 2.3100 | 2.1700 | 2.1700 | 2.1700 | 54,600 |
| 01 jul 2024 | 2.3500 | 2.3600 | 2.1400 | 2.2200 | 2.2200 | 46,800 |
| 28 jun 2024 | 2.1300 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 55,400 |
| 27 jun 2024 | 1.9600 | 2.2400 | 1.9250 | 2.1300 | 2.1300 | 119,600 |
| 26 jun 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 14,300 |
| 25 jun 2024 | 1.9600 | 1.9900 | 1.9110 | 1.9200 | 1.9200 | 22,200 |
| 24 jun 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9000 | 1.9000 | 58,000 |
| 21 jun 2024 | 1.9000 | 2.0000 | 1.7600 | 1.7600 | 1.7600 | 78,000 |
| 20 jun 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 32,500 |
| 18 jun 2024 | 1.9600 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 111,200 |
| 17 jun 2024 | 1.9100 | 2.0400 | 1.9100 | 1.9600 | 1.9600 | 90,400 |
| 14 jun 2024 | 1.9300 | 2.1100 | 1.9300 | 2.0000 | 2.0000 | 72,000 |
| 13 jun 2024 | 2.1300 | 2.1700 | 2.0200 | 2.1070 | 2.1070 | 91,300 |
| 12 jun 2024 | 2.1900 | 2.4000 | 2.1000 | 2.1800 | 2.1800 | 145,400 |
| 11 jun 2024 | 2.2680 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 30,900 |
| 10 jun 2024 | 2.2900 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 46,800 |
| 07 jun 2024 | 2.2100 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 46,600 |
| 06 jun 2024 | 2.4200 | 2.4200 | 2.2290 | 2.2700 | 2.2700 | 57,300 |
| 05 jun 2024 | 2.2900 | 2.3900 | 2.2100 | 2.3500 | 2.3500 | 64,900 |
| 04 jun 2024 | 2.5000 | 2.5000 | 2.2500 | 2.3500 | 2.3500 | 34,300 |
| 03 jun 2024 | 2.4000 | 2.5500 | 2.3300 | 2.3700 | 2.3700 | 37,800 |
| 31 may 2024 | 2.4100 | 2.4600 | 2.3170 | 2.4000 | 2.4000 | 26,900 |
| 30 may 2024 | 2.4000 | 2.5500 | 2.4000 | 2.4200 | 2.4200 | 42,600 |
| 29 may 2024 | 2.4600 | 2.5800 | 2.2700 | 2.4500 | 2.4500 | 82,800 |
| 28 may 2024 | 2.6400 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 75,100 |
| 24 may 2024 | 2.4600 | 2.6800 | 2.4400 | 2.6700 | 2.6700 | 105,100 |
| 23 may 2024 | 2.4800 | 2.5780 | 2.4500 | 2.4600 | 2.4600 | 84,200 |
| 22 may 2024 | 2.3800 | 2.4900 | 2.3600 | 2.4800 | 2.4800 | 68,200 |
| 21 may 2024 | 2.2800 | 2.4800 | 2.2770 | 2.3700 | 2.3700 | 73,300 |
| 20 may 2024 | 2.2800 | 2.3000 | 2.1900 | 2.2200 | 2.2200 | 48,500 |
| 17 may 2024 | 2.5900 | 2.6000 | 2.1840 | 2.2600 | 2.2600 | 132,200 |
| 16 may 2024 | 1.8700 | 2.5500 | 1.8700 | 2.4500 | 2.4500 | 411,300 |
| 15 may 2024 | 1.8600 | 1.9400 | 1.8040 | 1.8800 | 1.8800 | 88,300 |
| 14 may 2024 | 1.9500 | 2.0000 | 1.8100 | 1.8700 | 1.8700 | 191,300 |
| 13 may 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 98,400 |
| 10 may 2024 | 2.0600 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 81,800 |
| 09 may 2024 | 2.0800 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 102,900 |
| 08 may 2024 | 2.0500 | 2.1030 | 1.9900 | 2.0700 | 2.0700 | 43,600 |
| 07 may 2024 | 1.9600 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 87,400 |
| 06 may 2024 | 2.0400 | 2.1500 | 1.9310 | 1.9700 | 1.9700 | 150,100 |
| 03 may 2024 | 2.2400 | 2.2510 | 2.0300 | 2.0900 | 2.0900 | 116,800 |
| 02 may 2024 | 2.5000 | 2.5000 | 2.2500 | 2.2900 | 2.2900 | 107,800 |
| 01 may 2024 | 2.4900 | 2.5500 | 2.3600 | 2.4500 | 2.4500 | 80,100 |
| 30 abr 2024 | 2.5600 | 2.6550 | 2.3650 | 2.4500 | 2.4500 | 76,500 |
| 29 abr 2024 | 2.3600 | 2.5900 | 2.3100 | 2.5300 | 2.5300 | 69,700 |
| 26 abr 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 94,800 |
| 25 abr 2024 | 2.4500 | 2.6000 | 2.3100 | 2.4100 | 2.4100 | 119,500 |
| 24 abr 2024 | 2.5200 | 2.6600 | 2.3800 | 2.4500 | 2.4500 | 112,700 |
| *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.