U.S. markets closed
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,654.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,109.90 +4.40 (+0.21%) Petróleo
80.01 -0.05 (-0.06%) Oro
2,423.30 +5.90 (+0.24%)
BIO-key International, Inc. (BKYI)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 3,800 |
| 16 may 2024 | 1.6400 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 12,700 |
| 15 may 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 3,400 |
| 14 may 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 8,800 |
| 13 may 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 11,800 |
| 10 may 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 3,000 |
| 09 may 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 1,800 |
| 08 may 2024 | 1.6800 | 1.7100 | 1.5500 | 1.6400 | 1.6400 | 9,200 |
| 07 may 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 5,900 |
| 06 may 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7500 | 1.7500 | 7,800 |
| 03 may 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 13,600 |
| 02 may 2024 | 1.6000 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 5,300 |
| 01 may 2024 | 1.6400 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 6,700 |
| 30 abr 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 9,900 |
| 29 abr 2024 | 1.5900 | 1.7900 | 1.5900 | 1.7500 | 1.7500 | 9,700 |
| 26 abr 2024 | 1.5200 | 1.6300 | 1.4800 | 1.5800 | 1.5800 | 6,400 |
| 25 abr 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 4,800 |
| 24 abr 2024 | 1.6000 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 14,100 |
| 23 abr 2024 | 1.6400 | 1.6900 | 1.4900 | 1.6400 | 1.6400 | 48,800 |
| 22 abr 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 24,600 |
| 19 abr 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 8,400 |
| 18 abr 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 14,300 |
| 17 abr 2024 | 1.8400 | 1.8400 | 1.5000 | 1.7000 | 1.7000 | 25,300 |
| 16 abr 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 6,500 |
| 15 abr 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 16,100 |
| 12 abr 2024 | 1.9200 | 1.9600 | 1.8300 | 1.8300 | 1.8300 | 7,400 |
| 11 abr 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8900 | 1.8900 | 8,900 |
| 10 abr 2024 | 1.9500 | 2.0000 | 1.8100 | 1.9100 | 1.9100 | 9,900 |
| 09 abr 2024 | 1.8500 | 2.0500 | 1.7900 | 1.9600 | 1.9600 | 40,800 |
| 08 abr 2024 | 1.9000 | 1.9000 | 1.7000 | 1.8100 | 1.8100 | 43,700 |
| 05 abr 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 30,100 |
| 04 abr 2024 | 1.9900 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 24,700 |
| 03 abr 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9200 | 1.9200 | 36,600 |
| 02 abr 2024 | 2.1500 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 46,400 |
| 01 abr 2024 | 2.0200 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 51,600 |
| 28 mar 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 9,500 |
| 27 mar 2024 | 2.0000 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 20,700 |
| 26 mar 2024 | 2.0300 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 25,900 |
| 25 mar 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 5,800 |
| 22 mar 2024 | 1.8500 | 2.0300 | 1.8500 | 2.0300 | 2.0300 | 17,600 |
| 21 mar 2024 | 1.9200 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 22,400 |
| 20 mar 2024 | 2.0100 | 2.0100 | 1.8200 | 1.9000 | 1.9000 | 43,100 |
| 19 mar 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 16,000 |
| 18 mar 2024 | 1.9600 | 2.1100 | 1.9600 | 2.0000 | 2.0000 | 24,700 |
| 15 mar 2024 | 1.9700 | 2.0800 | 1.8900 | 1.9700 | 1.9700 | 16,700 |
| 14 mar 2024 | 1.9800 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 39,800 |
| 13 mar 2024 | 2.1100 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 80,400 |
| 12 mar 2024 | 2.0900 | 2.4300 | 1.9800 | 2.2200 | 2.2200 | 358,100 |
| 11 mar 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 26,400 |
| 08 mar 2024 | 1.9700 | 2.0800 | 1.9100 | 1.9800 | 1.9800 | 21,800 |
| 07 mar 2024 | 1.9700 | 2.1300 | 1.9600 | 2.0000 | 2.0000 | 48,000 |
| 06 mar 2024 | 1.9500 | 2.1000 | 1.8800 | 2.0300 | 2.0300 | 37,800 |
| 05 mar 2024 | 2.1100 | 2.1100 | 1.8500 | 1.9700 | 1.9700 | 43,900 |
| 04 mar 2024 | 2.2200 | 2.2600 | 2.0200 | 2.0300 | 2.0300 | 13,300 |
| 01 mar 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 25,500 |
| 29 feb 2024 | 2.0300 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 43,800 |
| 28 feb 2024 | 2.0900 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 58,500 |
| 27 feb 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 38,800 |
| 26 feb 2024 | 1.8900 | 2.1100 | 1.8900 | 2.0200 | 2.0200 | 60,100 |
| 23 feb 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 15,500 |
| 22 feb 2024 | 1.9900 | 2.0100 | 1.8100 | 1.9500 | 1.9500 | 97,400 |
| 21 feb 2024 | 1.9600 | 1.9700 | 1.8200 | 1.8700 | 1.8700 | 70,300 |
| 20 feb 2024 | 2.0900 | 2.2700 | 1.8300 | 1.9800 | 1.9800 | 1,207,000 |
| 16 feb 2024 | 1.7900 | 1.9200 | 1.7900 | 1.8500 | 1.8500 | 56,100 |
| 15 feb 2024 | 1.8700 | 1.9600 | 1.8300 | 1.8300 | 1.8300 | 57,500 |
| 14 feb 2024 | 1.9200 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 30,500 |
| 13 feb 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 55,900 |
| 12 feb 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 41,900 |
| 09 feb 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8700 | 1.8700 | 43,600 |
| 08 feb 2024 | 1.8700 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 24,400 |
| 07 feb 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 11,100 |
| 06 feb 2024 | 1.8200 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 19,400 |
| 05 feb 2024 | 1.8500 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 47,400 |
| 02 feb 2024 | 1.9600 | 2.0100 | 1.8500 | 1.9000 | 1.9000 | 32,700 |
| 01 feb 2024 | 2.0200 | 2.0500 | 1.9000 | 1.9200 | 1.9200 | 73,700 |
| 31 ene 2024 | 2.0600 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 56,700 |
| 30 ene 2024 | 2.1300 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 75,100 |
| 29 ene 2024 | 1.9900 | 2.3400 | 1.9700 | 2.2100 | 2.2100 | 210,800 |
| 26 ene 2024 | 1.9500 | 2.1700 | 1.9000 | 1.9900 | 1.9900 | 364,900 |
| 25 ene 2024 | 1.9100 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 64,100 |
| 24 ene 2024 | 1.9000 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 67,200 |
| 23 ene 2024 | 1.9000 | 1.9400 | 1.8300 | 1.8800 | 1.8800 | 85,400 |
| 22 ene 2024 | 1.8300 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 107,200 |
| 19 ene 2024 | 1.7900 | 1.8900 | 1.7400 | 1.7800 | 1.7800 | 62,600 |
| 18 ene 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 117,300 |
| 17 ene 2024 | 1.8700 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 105,700 |
| 16 ene 2024 | 1.8400 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 174,700 |
| 12 ene 2024 | 2.0600 | 2.1800 | 1.8200 | 2.0300 | 2.0300 | 224,300 |
| 11 ene 2024 | 2.3800 | 2.4100 | 1.8900 | 2.0700 | 2.0700 | 2,209,200 |
| 10 ene 2024 | 2.2200 | 2.5800 | 2.1200 | 2.2500 | 2.2500 | 751,600 |
| 09 ene 2024 | 2.3000 | 2.4100 | 2.1900 | 2.1900 | 2.1900 | 52,600 |
| 08 ene 2024 | 2.3300 | 2.4100 | 2.1200 | 2.2600 | 2.2600 | 167,400 |
| 05 ene 2024 | 2.6200 | 2.6700 | 2.3400 | 2.3700 | 2.3700 | 189,000 |
| 04 ene 2024 | 2.8000 | 3.4300 | 2.5600 | 2.6500 | 2.6500 | 1,294,000 |
| 03 ene 2024 | 2.7300 | 2.9300 | 2.3500 | 2.8000 | 2.8000 | 132,000 |
| 02 ene 2024 | 3.0200 | 3.0200 | 2.6600 | 2.7500 | 2.7500 | 191,800 |
| 29 dic 2023 | 3.3000 | 3.5000 | 2.8000 | 3.0000 | 3.0000 | 682,400 |
| 28 dic 2023 | 3.1700 | 4.1200 | 3.1400 | 3.6000 | 3.6000 | 1,811,000 |
| 27 dic 2023 | 2.9200 | 3.2800 | 2.9200 | 3.0500 | 3.0500 | 105,700 |
| 26 dic 2023 | 2.9900 | 3.0500 | 2.7200 | 2.7500 | 2.7500 | 25,200 |
| *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.