U.S. markets open in 1 hour 4 minutes
F S&P 500
5,437.00 -0.50 (-0.01%) F Dow Jones
38,549.00 -56.00 (-0.15%) F Nasdaq
19,718.50 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,023.80 -5.20 (-0.26%) Petróleo
78.83 +0.38 (+0.48%) Oro
2,334.80 -14.30 (-0.61%)
BIMI Holdings Inc. (BIMI)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.8200 | 2.4300 | 1.7500 | 2.1100 | 2.1100 | 1,354,700 |
| 13 jun 2024 | 1.5000 | 1.7500 | 1.5000 | 1.7200 | 1.7200 | 86,000 |
| 12 jun 2024 | 1.3800 | 1.5500 | 1.3800 | 1.4800 | 1.4800 | 69,800 |
| 11 jun 2024 | 1.3600 | 1.4300 | 1.2700 | 1.3600 | 1.3600 | 21,400 |
| 10 jun 2024 | 1.4000 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 39,100 |
| 07 jun 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 27,500 |
| 06 jun 2024 | 1.3000 | 1.4900 | 1.3000 | 1.4600 | 1.4600 | 87,300 |
| 05 jun 2024 | 1.2200 | 1.3900 | 1.1900 | 1.3000 | 1.3000 | 45,500 |
| 04 jun 2024 | 1.2700 | 1.2700 | 1.1100 | 1.2000 | 1.2000 | 114,700 |
| 03 jun 2024 | 1.1600 | 1.7000 | 1.1500 | 1.2500 | 1.2500 | 1,505,000 |
| 31 may 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 18,200 |
| 30 may 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 7,500 |
| 29 may 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 37,000 |
| 28 may 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 24,500 |
| 24 may 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 25,100 |
| 23 may 2024 | 1.1600 | 1.3100 | 1.1000 | 1.1300 | 1.1300 | 31,100 |
| 22 may 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 16,000 |
| 21 may 2024 | 1.3600 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 25,200 |
| 20 may 2024 | 1.2400 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 75,500 |
| 17 may 2024 | 1.1900 | 1.3500 | 1.1600 | 1.2600 | 1.2600 | 77,800 |
| 16 may 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 54,700 |
| 15 may 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 14,700 |
| 14 may 2024 | 1.1100 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 16,900 |
| 13 may 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 47,600 |
| 10 may 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 53,400 |
| 09 may 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 18,300 |
| 08 may 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 36,700 |
| 07 may 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 35,400 |
| 06 may 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 15,300 |
| 03 may 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 25,700 |
| 02 may 2024 | 1.1800 | 1.2000 | 1.0200 | 1.0400 | 1.0400 | 101,300 |
| 01 may 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 18,800 |
| 30 abr 2024 | 1.1700 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 60,100 |
| 29 abr 2024 | 1.2300 | 1.2700 | 1.0900 | 1.1700 | 1.1700 | 19,000 |
| 26 abr 2024 | 1.2000 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 41,000 |
| 25 abr 2024 | 1.1100 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 50,900 |
| 24 abr 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 31,900 |
| 23 abr 2024 | 1.1200 | 1.4400 | 1.1200 | 1.3200 | 1.3200 | 85,600 |
| 22 abr 2024 | 1.2100 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 68,800 |
| 19 abr 2024 | 1.3200 | 1.3300 | 1.1000 | 1.2800 | 1.2800 | 30,200 |
| 18 abr 2024 | 1.4100 | 1.4700 | 1.0600 | 1.3400 | 1.3400 | 124,800 |
| 17 abr 2024 | 1.7500 | 2.1000 | 1.4100 | 1.4100 | 1.4100 | 253,700 |
| 16 abr 2024 | 1.3500 | 1.7400 | 1.3200 | 1.5900 | 1.5900 | 245,000 |
| 15 abr 2024 | 1.0500 | 1.3600 | 1.0100 | 1.3100 | 1.3100 | 122,800 |
| 12 abr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 56,000 |
| 11 abr 2024 | 1.2800 | 1.3100 | 1.1300 | 1.1300 | 1.1300 | 69,900 |
| 10 abr 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 26,800 |
| 09 abr 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 31,800 |
| 08 abr 2024 | 1.6400 | 1.6400 | 1.3300 | 1.3500 | 1.3500 | 36,000 |
| 05 abr 2024 | 1.5100 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 17,000 |
| 04 abr 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 7,500 |
| 03 abr 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 18,500 |
| 02 abr 2024 | 1.6100 | 1.6800 | 1.4500 | 1.4700 | 1.4700 | 27,400 |
| 01 abr 2024 | 1.6700 | 1.6800 | 1.4000 | 1.6100 | 1.6100 | 77,200 |
| 28 mar 2024 | 1.7000 | 1.9500 | 1.6100 | 1.6800 | 1.6800 | 44,000 |
| 27 mar 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8200 | 1.8200 | 34,600 |
| 26 mar 2024 | 1.9400 | 2.0900 | 1.8400 | 1.9800 | 1.9800 | 22,400 |
| 25 mar 2024 | 1.5200 | 2.0700 | 1.4900 | 1.8500 | 1.8500 | 112,100 |
| 22 mar 2024 | 1.8500 | 2.1000 | 1.5600 | 1.5800 | 1.5800 | 93,700 |
| 21 mar 2024 | 2.2000 | 2.3800 | 1.8200 | 1.8400 | 1.8400 | 77,200 |
| 20 mar 2024 | 2.4400 | 2.8100 | 2.0100 | 2.2100 | 2.2100 | 75,700 |
| 19 mar 2024 | 2.6300 | 2.7900 | 2.4100 | 2.5300 | 2.5300 | 21,500 |
| 18 mar 2024 | 2.8000 | 3.1600 | 2.6000 | 2.7000 | 2.7000 | 40,800 |
| 15 mar 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8100 | 2.8100 | 9,500 |
| 14 mar 2024 | 2.8300 | 3.0700 | 2.5100 | 2.5600 | 2.5600 | 19,800 |
| 13 mar 2024 | 3.3700 | 3.4000 | 2.8000 | 2.8000 | 2.8000 | 56,700 |
| 12 mar 2024 | 3.6700 | 3.6700 | 3.3100 | 3.3200 | 3.3200 | 14,000 |
| 11 mar 2024 | 3.8600 | 3.9300 | 3.3800 | 3.5500 | 3.5500 | 16,600 |
| 08 mar 2024 | 3.9300 | 3.9300 | 3.6100 | 3.8000 | 3.8000 | 19,400 |
| 07 mar 2024 | 3.3600 | 3.9800 | 3.3600 | 3.9200 | 3.9200 | 28,100 |
| 06 mar 2024 | 3.2900 | 3.5500 | 3.2000 | 3.4400 | 3.4400 | 25,100 |
| 05 mar 2024 | 3.3000 | 3.4400 | 3.3000 | 3.3200 | 3.3200 | 5,200 |
| 04 mar 2024 | 3.6600 | 3.6900 | 3.3600 | 3.3700 | 3.3700 | 44,600 |
| 01 mar 2024 | 3.8000 | 3.8600 | 3.5400 | 3.6800 | 3.6800 | 19,000 |
| 29 feb 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 36,900 |
| 28 feb 2024 | 4.0700 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 19,000 |
| 27 feb 2024 | 4.0000 | 4.1300 | 3.8600 | 3.9900 | 3.9900 | 37,500 |
| 26 feb 2024 | 4.0400 | 4.1000 | 3.6600 | 3.9700 | 3.9700 | 32,300 |
| 23 feb 2024 | 3.2700 | 4.0000 | 3.2700 | 3.9700 | 3.9700 | 53,900 |
| 22 feb 2024 | 3.5600 | 3.5600 | 3.1400 | 3.3800 | 3.3800 | 19,500 |
| 21 feb 2024 | 3.4100 | 3.8300 | 3.4000 | 3.5600 | 3.5600 | 96,400 |
| 20 feb 2024 | 3.1300 | 3.4000 | 2.9200 | 3.3300 | 3.3300 | 56,700 |
| 16 feb 2024 | 2.9100 | 3.5000 | 2.9000 | 3.0500 | 3.0500 | 214,500 |
| 15 feb 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 3,800 |
| 14 feb 2024 | 2.8400 | 2.9300 | 2.8000 | 2.9100 | 2.9100 | 10,000 |
| 13 feb 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,500 |
| 12 feb 2024 | 2.7900 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 27,800 |
| 09 feb 2024 | 2.6500 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 17,900 |
| 08 feb 2024 | 2.3000 | 2.7100 | 2.3000 | 2.6500 | 2.6500 | 28,700 |
| 07 feb 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3700 | 2.3700 | 23,100 |
| 06 feb 2024 | 2.3600 | 2.6000 | 2.3600 | 2.3800 | 2.3800 | 18,000 |
| 05 feb 2024 | 2.4200 | 2.5300 | 2.2100 | 2.4100 | 2.4100 | 27,200 |
| 02 feb 2024 | 2.7000 | 2.7100 | 2.5100 | 2.5100 | 2.5100 | 15,500 |
| 01 feb 2024 | 2.6500 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 10,900 |
| 31 ene 2024 | 2.7600 | 2.8200 | 2.6900 | 2.7700 | 2.7700 | 10,200 |
| 30 ene 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 33,400 |
| 29 ene 2024 | 3.0700 | 3.0700 | 2.6600 | 2.8600 | 2.8600 | 18,100 |
| 26 ene 2024 | 3.2000 | 3.2000 | 2.7000 | 2.9600 | 2.9600 | 60,700 |
| 25 ene 2024 | 2.9000 | 3.2000 | 2.8800 | 3.1800 | 3.1800 | 109,700 |
| 24 ene 2024 | 2.7400 | 3.0400 | 2.7000 | 2.8200 | 2.8200 | 101,600 |
| *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.