U.S. markets open in 4 hours 59 minutes
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,878.00 +46.00 (+0.12%) F Nasdaq
18,020.75 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,057.20 +11.40 (+0.56%) Petróleo
78.88 +0.77 (+0.99%) Oro
2,329.70 +21.10 (+0.91%)
Barnes & Noble Education, Inc. (BNED)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.2200 | 0.2240 | 0.2100 | 0.2188 | 0.2188 | 694,907 |
| 02 may 2024 | 0.2200 | 0.2230 | 0.2110 | 0.2160 | 0.2160 | 648,400 |
| 01 may 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 784,100 |
| 30 abr 2024 | 0.2030 | 0.2100 | 0.2000 | 0.2030 | 0.2030 | 545,800 |
| 29 abr 2024 | 0.1960 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 623,900 |
| 26 abr 2024 | 0.1950 | 0.1990 | 0.1800 | 0.1990 | 0.1990 | 2,707,800 |
| 25 abr 2024 | 0.2000 | 0.2200 | 0.1910 | 0.2080 | 0.2080 | 1,856,700 |
| 24 abr 2024 | 0.2030 | 0.2120 | 0.1930 | 0.2070 | 0.2070 | 1,045,400 |
| 23 abr 2024 | 0.2020 | 0.2280 | 0.2020 | 0.2060 | 0.2060 | 1,460,900 |
| 22 abr 2024 | 0.2340 | 0.2390 | 0.1980 | 0.2010 | 0.2010 | 2,514,900 |
| 19 abr 2024 | 0.2450 | 0.2450 | 0.2230 | 0.2330 | 0.2330 | 1,401,800 |
| 18 abr 2024 | 0.2320 | 0.2490 | 0.2150 | 0.2360 | 0.2360 | 2,582,500 |
| 17 abr 2024 | 0.2470 | 0.2790 | 0.2290 | 0.2430 | 0.2430 | 5,832,800 |
| 16 abr 2024 | 0.2300 | 0.3390 | 0.1800 | 0.2500 | 0.2500 | 23,134,000 |
| 15 abr 2024 | 0.7000 | 0.7170 | 0.6600 | 0.7000 | 0.7000 | 290,600 |
| 12 abr 2024 | 0.7440 | 0.7440 | 0.6950 | 0.7120 | 0.7120 | 465,100 |
| 11 abr 2024 | 0.6950 | 0.7200 | 0.6600 | 0.7140 | 0.7140 | 755,800 |
| 10 abr 2024 | 0.6700 | 0.6890 | 0.6360 | 0.6500 | 0.6500 | 269,400 |
| 09 abr 2024 | 0.7300 | 0.7300 | 0.6790 | 0.6790 | 0.6790 | 402,200 |
| 08 abr 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7220 | 0.7220 | 257,500 |
| 05 abr 2024 | 0.7100 | 0.7440 | 0.6700 | 0.7190 | 0.7190 | 450,900 |
| 04 abr 2024 | 0.6300 | 0.7500 | 0.6230 | 0.7050 | 0.7050 | 1,028,200 |
| 03 abr 2024 | 0.6650 | 0.6650 | 0.6250 | 0.6300 | 0.6300 | 154,400 |
| 02 abr 2024 | 0.6510 | 0.6700 | 0.6220 | 0.6450 | 0.6450 | 378,500 |
| 01 abr 2024 | 0.7100 | 0.7100 | 0.6320 | 0.6540 | 0.6540 | 498,700 |
| 28 mar 2024 | 0.6940 | 0.7420 | 0.6710 | 0.7240 | 0.7240 | 605,400 |
| 27 mar 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6910 | 0.6910 | 1,140,300 |
| 26 mar 2024 | 0.6400 | 0.6480 | 0.6200 | 0.6350 | 0.6350 | 194,800 |
| 25 mar 2024 | 0.5960 | 0.6600 | 0.5950 | 0.6480 | 0.6480 | 551,200 |
| 22 mar 2024 | 0.6000 | 0.6000 | 0.5620 | 0.5870 | 0.5870 | 271,100 |
| 21 mar 2024 | 0.6100 | 0.6200 | 0.5850 | 0.5920 | 0.5920 | 192,100 |
| 20 mar 2024 | 0.5400 | 0.6200 | 0.5250 | 0.6150 | 0.6150 | 918,900 |
| 19 mar 2024 | 0.5900 | 0.5950 | 0.5220 | 0.5220 | 0.5220 | 1,729,300 |
| 18 mar 2024 | 0.6200 | 0.6400 | 0.5750 | 0.5750 | 0.5750 | 966,400 |
| 15 mar 2024 | 0.6100 | 0.6300 | 0.5600 | 0.6230 | 0.6230 | 1,211,200 |
| 14 mar 2024 | 0.6350 | 0.6510 | 0.6000 | 0.6110 | 0.6110 | 701,400 |
| 13 mar 2024 | 0.7090 | 0.7090 | 0.6200 | 0.6300 | 0.6300 | 1,480,700 |
| 12 mar 2024 | 0.7890 | 0.8000 | 0.6030 | 0.6190 | 0.6190 | 1,466,000 |
| 11 mar 2024 | 0.7390 | 0.8100 | 0.7300 | 0.7600 | 0.7600 | 2,334,300 |
| 08 mar 2024 | 0.9800 | 0.9900 | 0.8710 | 0.9090 | 0.9090 | 553,300 |
| 07 mar 2024 | 0.9400 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 682,100 |
| 06 mar 2024 | 0.9300 | 0.9860 | 0.9100 | 0.9400 | 0.9400 | 590,000 |
| 05 mar 2024 | 0.8600 | 0.9490 | 0.8600 | 0.9280 | 0.9280 | 559,300 |
| 04 mar 2024 | 0.9000 | 0.9100 | 0.8530 | 0.8730 | 0.8730 | 279,000 |
| 01 mar 2024 | 0.9660 | 0.9700 | 0.8840 | 0.9020 | 0.9020 | 402,100 |
| 29 feb 2024 | 0.8800 | 0.9690 | 0.8550 | 0.9650 | 0.9650 | 672,000 |
| 28 feb 2024 | 0.8600 | 0.8840 | 0.8530 | 0.8800 | 0.8800 | 143,300 |
| 27 feb 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8850 | 0.8850 | 338,200 |
| 26 feb 2024 | 0.7900 | 0.8490 | 0.7800 | 0.8420 | 0.8420 | 365,800 |
| 23 feb 2024 | 0.8000 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 516,100 |
| 22 feb 2024 | 0.8000 | 0.8270 | 0.7900 | 0.8000 | 0.8000 | 533,400 |
| 21 feb 2024 | 0.8370 | 0.8370 | 0.8000 | 0.8110 | 0.8110 | 235,600 |
| 20 feb 2024 | 0.8500 | 0.8590 | 0.8140 | 0.8200 | 0.8200 | 219,900 |
| 16 feb 2024 | 0.8500 | 0.8790 | 0.8300 | 0.8450 | 0.8450 | 213,100 |
| 15 feb 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8650 | 0.8650 | 605,200 |
| 14 feb 2024 | 0.8190 | 0.8330 | 0.7870 | 0.8330 | 0.8330 | 360,000 |
| 13 feb 2024 | 0.8200 | 0.8560 | 0.7860 | 0.8090 | 0.8090 | 604,500 |
| 12 feb 2024 | 0.7940 | 0.8870 | 0.7940 | 0.8400 | 0.8400 | 737,400 |
| 09 feb 2024 | 0.7620 | 0.8580 | 0.7500 | 0.8150 | 0.8150 | 950,300 |
| 08 feb 2024 | 0.7800 | 0.8200 | 0.7800 | 0.7950 | 0.7950 | 455,300 |
| 07 feb 2024 | 0.8340 | 0.8340 | 0.7700 | 0.7800 | 0.7800 | 746,700 |
| 06 feb 2024 | 0.8200 | 0.8580 | 0.8100 | 0.8300 | 0.8300 | 934,000 |
| 05 feb 2024 | 0.9400 | 0.9400 | 0.7800 | 0.8310 | 0.8310 | 2,488,400 |
| 02 feb 2024 | 0.8670 | 1.3000 | 0.8320 | 0.9080 | 0.9080 | 8,176,700 |
| 01 feb 2024 | 0.8720 | 0.8820 | 0.8400 | 0.8420 | 0.8420 | 242,900 |
| 31 ene 2024 | 0.9100 | 0.9290 | 0.8450 | 0.8570 | 0.8570 | 1,221,200 |
| 30 ene 2024 | 0.9120 | 0.9400 | 0.9050 | 0.9100 | 0.9100 | 346,800 |
| 29 ene 2024 | 0.9320 | 0.9400 | 0.9000 | 0.9280 | 0.9280 | 422,300 |
| 26 ene 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9120 | 0.9120 | 595,200 |
| 25 ene 2024 | 0.9230 | 0.9610 | 0.9200 | 0.9440 | 0.9440 | 197,100 |
| 24 ene 2024 | 0.9300 | 0.9750 | 0.9100 | 0.9150 | 0.9150 | 393,900 |
| 23 ene 2024 | 0.9600 | 1.0500 | 0.9300 | 0.9560 | 0.9560 | 966,300 |
| 22 ene 2024 | 0.8890 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 1,694,500 |
| 19 ene 2024 | 0.9100 | 0.9100 | 0.8280 | 0.8580 | 0.8580 | 1,131,900 |
| 18 ene 2024 | 1.0000 | 1.0100 | 0.8240 | 0.8740 | 0.8740 | 2,451,900 |
| 17 ene 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 1,009,300 |
| 16 ene 2024 | 1.1100 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 2,233,600 |
| 12 ene 2024 | 1.1000 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 4,345,000 |
| 11 ene 2024 | 1.1400 | 1.3050 | 1.0000 | 1.0500 | 1.0500 | 7,932,900 |
| 10 ene 2024 | 2.2000 | 2.2500 | 1.0300 | 1.1000 | 1.1000 | 9,499,800 |
| 09 ene 2024 | 1.9900 | 2.2600 | 1.9500 | 2.2400 | 2.2400 | 1,158,600 |
| 08 ene 2024 | 1.7900 | 2.0100 | 1.7200 | 2.0000 | 2.0000 | 747,800 |
| 05 ene 2024 | 1.6900 | 1.8700 | 1.6700 | 1.7700 | 1.7700 | 629,500 |
| 04 ene 2024 | 1.5400 | 1.7600 | 1.5000 | 1.7200 | 1.7200 | 789,300 |
| 03 ene 2024 | 1.5900 | 1.6800 | 1.4500 | 1.5200 | 1.5200 | 890,800 |
| 02 ene 2024 | 1.5100 | 1.7500 | 1.5100 | 1.6000 | 1.6000 | 1,068,900 |
| 29 dic 2023 | 1.4300 | 1.5700 | 1.4100 | 1.4900 | 1.4900 | 777,900 |
| 28 dic 2023 | 1.1900 | 1.4700 | 1.1900 | 1.4100 | 1.4100 | 1,055,600 |
| 27 dic 2023 | 1.2100 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 530,500 |
| 26 dic 2023 | 1.1500 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 512,100 |
| 22 dic 2023 | 1.1800 | 1.2150 | 1.1300 | 1.1500 | 1.1500 | 889,300 |
| 21 dic 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 247,100 |
| 20 dic 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 258,000 |
| 19 dic 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 362,700 |
| 18 dic 2023 | 1.2900 | 1.3200 | 1.2400 | 1.2700 | 1.2700 | 398,600 |
| 15 dic 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 403,900 |
| 14 dic 2023 | 1.3400 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 289,600 |
| 13 dic 2023 | 1.3300 | 1.3400 | 1.2850 | 1.3100 | 1.3100 | 412,600 |
| 12 dic 2023 | 1.2200 | 1.3500 | 1.2200 | 1.2900 | 1.2900 | 385,900 |
| 11 dic 2023 | 1.2200 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 691,600 |
| *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.