U.S. markets closed
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,570.00 +34.00 (+0.09%) F Nasdaq
18,218.50 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,085.50 +1.40 (+0.07%) Petróleo
79.65 +0.39 (+0.49%) Oro
2,356.70 +16.40 (+0.70%)
BioCorRx Inc. (BICX)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:15PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 08 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 07 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 06 may 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 1,600 |
| 03 may 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 400 |
| 02 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
| 01 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 30 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 29 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 abr 2024 | 1.0200 | 1.0200 | 0.7500 | 0.7500 | 0.7500 | 900 |
| 25 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 24 abr 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 7,500 |
| 23 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 22 abr 2024 | 1.4750 | 1.4750 | 0.6800 | 0.7500 | 0.7500 | 4,200 |
| 19 abr 2024 | 1.4800 | 1.4800 | 1.0500 | 1.4700 | 1.4700 | 2,700 |
| 18 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 17 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 16 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 200 |
| 15 abr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 abr 2024 | 1.1500 | 1.5000 | 1.1500 | 1.5000 | 1.5000 | 800 |
| 11 abr 2024 | 1.2500 | 1.3500 | 1.1300 | 1.1300 | 1.1300 | 2,100 |
| 10 abr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 09 abr 2024 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 800 |
| 08 abr 2024 | 1.1450 | 1.2000 | 1.1450 | 1.2000 | 1.2000 | 5,600 |
| 05 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
| 03 abr 2024 | 1.0000 | 1.1600 | 1.0000 | 1.1500 | 1.1500 | 2,800 |
| 02 abr 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 1,600 |
| 01 abr 2024 | 0.8980 | 0.8980 | 0.8950 | 0.8950 | 0.8950 | 1,700 |
| 28 mar 2024 | 0.8740 | 0.8950 | 0.8740 | 0.8950 | 0.8950 | 3,400 |
| 27 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 mar 2024 | 0.8250 | 0.9000 | 0.8250 | 0.9000 | 0.9000 | 1,300 |
| 25 mar 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 2,000 |
| 22 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 20 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 19 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 700 |
| 18 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,100 |
| 15 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 13 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 200 |
| 12 mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 11 mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,200 |
| 08 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 07 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 4,000 |
| 06 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 01 mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 2,000 |
| 29 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 feb 2024 | 0.9800 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 5,600 |
| 27 feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 |
| 26 feb 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 2,100 |
| 23 feb 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 100 |
| 22 feb 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 21 feb 2024 | 0.7800 | 0.7920 | 0.7800 | 0.7920 | 0.7920 | 2,200 |
| 20 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 2,400 |
| 16 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 |
| 15 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 500 |
| 14 feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 13 feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 12 feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 300 |
| 09 feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 100 |
| 08 feb 2024 | 0.7600 | 0.8150 | 0.7600 | 0.8150 | 0.8150 | 400 |
| 07 feb 2024 | 0.8560 | 0.8560 | 0.8500 | 0.8500 | 0.8500 | 2,200 |
| 06 feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 05 feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 02 feb 2024 | 0.9300 | 0.9300 | 0.7500 | 0.7500 | 0.7500 | 300 |
| 01 feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 31 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
| 30 ene 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 29 ene 2024 | 0.7400 | 0.8250 | 0.7400 | 0.8250 | 0.8250 | 1,200 |
| 26 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 200 |
| 25 ene 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 24 ene 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 4,500 |
| 23 ene 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 500 |
| 22 ene 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 1,800 |
| 19 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 18 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 17 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 16 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 |
| 12 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,000 |
| 11 ene 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 10 ene 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 09 ene 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7180 | 0.7180 | 5,600 |
| 08 ene 2024 | 0.7200 | 0.7200 | 0.6720 | 0.6720 | 0.6720 | 3,200 |
| 05 ene 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 300 |
| 04 ene 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 200 |
| 03 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 02 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 29 dic 2023 | 0.7250 | 0.7800 | 0.7250 | 0.7800 | 0.7800 | 2,200 |
| 28 dic 2023 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 5,000 |
| 27 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 600 |
| 26 dic 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 |
| 22 dic 2023 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 500 |
| 21 dic 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 300 |
| 20 dic 2023 | 0.8560 | 0.8740 | 0.8560 | 0.8560 | 0.8560 | 800 |
| 19 dic 2023 | 0.9900 | 1.0000 | 0.8100 | 0.8100 | 0.8100 | 15,200 |
| 18 dic 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 |
| 15 dic 2023 | 0.9000 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 400 |
| *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.