U.S. markets open in 7 hours 34 minutes
F S&P 500
5,206.50 -6.25 (-0.12%) F Dow Jones
39,162.00 -33.00 (-0.08%) F Nasdaq
18,152.00 -34.50 (-0.19%) E-mini Russell 2000 Index Futur
2,059.40 -5.40 (-0.26%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,324.10 +1.80 (+0.08%)
Bon Natural Life Limited (BON)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2.6600 | 2.7600 | 2.4000 | 2.6300 | 2.6300 | 10,400 |
| 07 may 2024 | 2.8900 | 2.9000 | 2.0400 | 2.6200 | 2.6200 | 58,300 |
| 06 may 2024 | 2.8000 | 3.0800 | 2.7300 | 2.7800 | 2.7800 | 28,200 |
| 03 may 2024 | 2.7500 | 3.5000 | 2.7500 | 2.8300 | 2.8300 | 146,600 |
| 02 may 2024 | 4.1500 | 4.2000 | 1.8900 | 2.7500 | 2.7500 | 729,100 |
| 01 may 2024 | 4.2000 | 4.6600 | 3.7300 | 3.8500 | 3.8500 | 70,400 |
| 30 abr 2024 | 4.7600 | 4.8500 | 4.3000 | 4.3620 | 4.3620 | 22,900 |
| 29 abr 2024 | 4.3900 | 5.3100 | 4.2100 | 4.9100 | 4.9100 | 222,000 |
| 26 abr 2024 | 4.1950 | 4.5700 | 3.9000 | 4.2720 | 4.2720 | 44,300 |
| 25 abr 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3200 | 4.3200 | 28,500 |
| 24 abr 2024 | 3.9700 | 4.2900 | 3.9700 | 4.2100 | 4.2100 | 21,800 |
| 23 abr 2024 | 3.9280 | 4.5000 | 3.5500 | 4.1400 | 4.1400 | 241,900 |
| 22 abr 2024 | 3.5200 | 4.0000 | 3.5200 | 3.7800 | 3.7800 | 87,900 |
| 19 abr 2024 | 4.1800 | 4.1800 | 3.3100 | 3.5100 | 3.5100 | 56,700 |
| 18 abr 2024 | 4.0400 | 4.6900 | 4.0400 | 4.3000 | 4.3000 | 81,600 |
| 17 abr 2024 | 3.6300 | 4.5700 | 3.6300 | 4.2430 | 4.2430 | 120,300 |
| 16 abr 2024 | 3.7200 | 4.0500 | 3.4700 | 3.5600 | 3.5600 | 37,200 |
| 15 abr 2024 | 3.8500 | 4.0000 | 3.6250 | 3.6250 | 3.6250 | 38,900 |
| 12 abr 2024 | 4.0000 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 22,100 |
| 11 abr 2024 | 3.8500 | 4.5230 | 3.8200 | 4.0600 | 4.0600 | 84,000 |
| 11 abr 2024 | 1:10 División de acciones | |||||
| 10 abr 2024 | 4.2000 | 4.3000 | 3.9500 | 4.2500 | 4.2500 | 26,370 |
| 09 abr 2024 | 4.4000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 16,650 |
| 08 abr 2024 | 4.1500 | 4.1800 | 4.0200 | 4.1700 | 4.1700 | 13,700 |
| 05 abr 2024 | 4.0000 | 4.1400 | 3.9500 | 4.1000 | 4.1000 | 3,700 |
| 04 abr 2024 | 4.0000 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 560 |
| 03 abr 2024 | 4.1300 | 4.1300 | 3.9500 | 4.0000 | 4.0000 | 3,170 |
| 02 abr 2024 | 4.2000 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 4,330 |
| 01 abr 2024 | 4.1100 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 3,110 |
| 28 mar 2024 | 4.0000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 1,310 |
| 27 mar 2024 | 3.9200 | 4.1700 | 3.7000 | 4.0500 | 4.0500 | 11,820 |
| 26 mar 2024 | 4.2500 | 4.2500 | 3.5100 | 4.0000 | 4.0000 | 21,660 |
| 25 mar 2024 | 4.1700 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 3,380 |
| 22 mar 2024 | 4.4900 | 4.4900 | 4.1000 | 4.3000 | 4.3000 | 8,570 |
| 21 mar 2024 | 4.4100 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 11,030 |
| 20 mar 2024 | 4.5900 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 4,170 |
| 19 mar 2024 | 4.8000 | 4.8000 | 4.4000 | 4.5900 | 4.5900 | 6,500 |
| 18 mar 2024 | 4.7500 | 4.7500 | 4.4600 | 4.5500 | 4.5500 | 3,700 |
| 15 mar 2024 | 4.5000 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 12,040 |
| 14 mar 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 9,880 |
| 13 mar 2024 | 4.3900 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 2,690 |
| 12 mar 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 3,090 |
| 11 mar 2024 | 4.5000 | 4.7900 | 4.3000 | 4.4800 | 4.4800 | 14,320 |
| 08 mar 2024 | 4.8900 | 4.9000 | 4.1900 | 4.2000 | 4.2000 | 11,420 |
| 07 mar 2024 | 4.7000 | 4.7100 | 4.3900 | 4.4900 | 4.4900 | 4,110 |
| 06 mar 2024 | 4.6200 | 4.7100 | 4.4700 | 4.7100 | 4.7100 | 5,120 |
| 05 mar 2024 | 4.6100 | 4.7100 | 4.5000 | 4.7000 | 4.7000 | 3,670 |
| 04 mar 2024 | 4.7100 | 4.7100 | 4.4000 | 4.6000 | 4.6000 | 3,340 |
| 01 mar 2024 | 4.7100 | 4.7100 | 4.4000 | 4.5000 | 4.5000 | 2,290 |
| 29 feb 2024 | 4.6800 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 3,300 |
| 28 feb 2024 | 4.7000 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 2,550 |
| 27 feb 2024 | 4.9400 | 4.9600 | 4.6500 | 4.7000 | 4.7000 | 5,380 |
| 26 feb 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8900 | 4.8900 | 11,010 |
| 23 feb 2024 | 4.8500 | 4.9600 | 4.6500 | 4.9600 | 4.9600 | 6,580 |
| 22 feb 2024 | 5.1200 | 5.1200 | 4.8000 | 4.9500 | 4.9500 | 7,770 |
| 21 feb 2024 | 5.0300 | 5.6000 | 4.9000 | 5.2700 | 5.2700 | 26,860 |
| 20 feb 2024 | 5.2000 | 5.3700 | 4.9000 | 5.2000 | 5.2000 | 33,670 |
| 16 feb 2024 | 5.1200 | 5.3000 | 5.0500 | 5.2800 | 5.2800 | 21,670 |
| 15 feb 2024 | 5.0000 | 5.0300 | 4.7000 | 5.0100 | 5.0100 | 10,380 |
| 14 feb 2024 | 4.9000 | 5.0000 | 4.6000 | 4.9000 | 4.9000 | 8,930 |
| 13 feb 2024 | 4.9000 | 5.0500 | 4.6000 | 4.8400 | 4.8400 | 20,300 |
| 12 feb 2024 | 5.4000 | 5.4000 | 4.5600 | 4.9000 | 4.9000 | 40,080 |
| 09 feb 2024 | 5.6700 | 5.6700 | 5.3000 | 5.3000 | 5.3000 | 14,150 |
| 08 feb 2024 | 5.5000 | 5.9900 | 5.4800 | 5.8400 | 5.8400 | 8,930 |
| 07 feb 2024 | 5.3900 | 5.7000 | 5.2000 | 5.5000 | 5.5000 | 2,910 |
| 06 feb 2024 | 5.6500 | 5.6900 | 5.3400 | 5.5000 | 5.5000 | 4,150 |
| 05 feb 2024 | 5.6000 | 5.6800 | 5.2700 | 5.6500 | 5.6500 | 1,010 |
| 02 feb 2024 | 5.6200 | 5.7000 | 5.2100 | 5.7000 | 5.7000 | 1,600 |
| 01 feb 2024 | 5.4000 | 5.8000 | 5.3000 | 5.5000 | 5.5000 | 4,290 |
| 31 ene 2024 | 5.8500 | 5.8500 | 5.3000 | 5.5200 | 5.5200 | 1,680 |
| 30 ene 2024 | 5.7000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 2,530 |
| 29 ene 2024 | 6.0000 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 11,760 |
| 26 ene 2024 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | 5.9000 | 4,490 |
| 25 ene 2024 | 5.6000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 1,730 |
| 24 ene 2024 | 5.5500 | 5.7000 | 5.2200 | 5.5000 | 5.5000 | 5,820 |
| 23 ene 2024 | 5.2200 | 5.9000 | 5.2200 | 5.5000 | 5.5000 | 11,960 |
| 22 ene 2024 | 5.1500 | 5.2600 | 5.0000 | 5.2400 | 5.2400 | 4,050 |
| 19 ene 2024 | 5.3900 | 5.3900 | 5.0100 | 5.2600 | 5.2600 | 1,550 |
| 18 ene 2024 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,670 |
| 17 ene 2024 | 4.9000 | 5.2500 | 4.8700 | 5.1900 | 5.1900 | 3,930 |
| 16 ene 2024 | 5.3900 | 5.3900 | 4.8000 | 5.0100 | 5.0100 | 2,330 |
| 12 ene 2024 | 5.4500 | 5.4500 | 4.8000 | 5.2100 | 5.2100 | 10,940 |
| 11 ene 2024 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 3,140 |
| 10 ene 2024 | 5.1400 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 2,510 |
| 09 ene 2024 | 5.1900 | 5.1900 | 4.8100 | 5.1300 | 5.1300 | 4,130 |
| 08 ene 2024 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 9,920 |
| 05 ene 2024 | 5.0000 | 5.2500 | 4.9300 | 5.2500 | 5.2500 | 11,860 |
| 04 ene 2024 | 5.2500 | 5.2500 | 5.1300 | 5.2500 | 5.2500 | 6,190 |
| 03 ene 2024 | 5.3700 | 5.3800 | 5.1300 | 5.3000 | 5.3000 | 2,660 |
| 02 ene 2024 | 5.4000 | 5.6000 | 5.2000 | 5.3700 | 5.3700 | 21,620 |
| 29 dic 2023 | 5.4000 | 5.4000 | 5.0600 | 5.4000 | 5.4000 | 16,500 |
| 28 dic 2023 | 5.6400 | 5.6400 | 5.2000 | 5.4000 | 5.4000 | 13,400 |
| 27 dic 2023 | 5.3000 | 5.6900 | 5.3000 | 5.6200 | 5.6200 | 16,770 |
| 26 dic 2023 | 5.6100 | 5.7000 | 5.1000 | 5.3600 | 5.3600 | 11,530 |
| 22 dic 2023 | 5.7800 | 5.7800 | 5.3000 | 5.7000 | 5.7000 | 9,770 |
| 21 dic 2023 | 5.8000 | 5.8000 | 5.4000 | 5.8000 | 5.8000 | 7,360 |
| 20 dic 2023 | 6.4000 | 6.4000 | 5.6200 | 5.8000 | 5.8000 | 13,100 |
| 19 dic 2023 | 6.8500 | 6.8500 | 6.2200 | 6.6000 | 6.6000 | 4,250 |
| 18 dic 2023 | 6.8000 | 6.9900 | 6.1000 | 6.5800 | 6.5800 | 14,220 |
| 15 dic 2023 | 6.3000 | 6.9000 | 6.1600 | 6.7500 | 6.7500 | 37,020 |
| *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.