U.S. markets open in 8 hours 46 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,013.00 +16.00 (+0.04%) F Nasdaq
18,185.50 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,073.50 +2.40 (+0.12%) Petróleo
78.64 +0.16 (+0.20%) Oro
2,331.90 +0.70 (+0.03%)
BioSig Technologies, Inc. (BSGM)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1.7800 | 1.7800 | 1.4100 | 1.4200 | 1.4200 | 194,300 |
| 03 may 2024 | 1.7600 | 1.8300 | 1.5500 | 1.7100 | 1.7100 | 105,800 |
| 02 may 2024 | 1.9200 | 1.9700 | 1.7400 | 1.7800 | 1.7800 | 160,000 |
| 01 may 2024 | 1.6100 | 2.0000 | 1.6000 | 1.9900 | 1.9900 | 486,500 |
| 30 abr 2024 | 1.3300 | 1.8500 | 1.2700 | 1.6600 | 1.6600 | 395,700 |
| 29 abr 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 57,400 |
| 26 abr 2024 | 1.3100 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 96,100 |
| 25 abr 2024 | 1.2900 | 1.3390 | 1.2500 | 1.3000 | 1.3000 | 55,100 |
| 24 abr 2024 | 1.4000 | 1.4600 | 1.2600 | 1.3200 | 1.3200 | 154,800 |
| 23 abr 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 83,600 |
| 22 abr 2024 | 1.4100 | 1.5900 | 1.3000 | 1.5550 | 1.5550 | 216,600 |
| 19 abr 2024 | 1.5600 | 1.5600 | 1.3500 | 1.4100 | 1.4100 | 198,900 |
| 18 abr 2024 | 1.6500 | 1.7000 | 1.3800 | 1.5400 | 1.5400 | 417,700 |
| 17 abr 2024 | 1.6000 | 2.4400 | 1.5300 | 1.6300 | 1.6300 | 3,990,800 |
| 16 abr 2024 | 1.0600 | 1.9390 | 1.0600 | 1.5100 | 1.5100 | 3,291,800 |
| 15 abr 2024 | 1.3000 | 1.3570 | 1.0400 | 1.1000 | 1.1000 | 370,000 |
| 12 abr 2024 | 1.5700 | 1.5700 | 1.1600 | 1.3600 | 1.3600 | 935,800 |
| 11 abr 2024 | 2.3000 | 2.3800 | 1.3600 | 1.4900 | 1.4900 | 5,270,100 |
| 10 abr 2024 | 1.5500 | 2.3800 | 1.5400 | 2.0100 | 2.0100 | 12,681,500 |
| 09 abr 2024 | 1.0200 | 2.9800 | 1.0100 | 1.6200 | 1.6200 | 21,600,300 |
| 08 abr 2024 | 0.6600 | 1.7000 | 0.6470 | 1.2400 | 1.2400 | 3,895,300 |
| 05 abr 2024 | 0.6500 | 0.6600 | 0.5810 | 0.6470 | 0.6470 | 40,600 |
| 04 abr 2024 | 0.6240 | 0.6660 | 0.5940 | 0.6270 | 0.6270 | 71,400 |
| 03 abr 2024 | 0.7000 | 0.7100 | 0.4800 | 0.6490 | 0.6490 | 361,800 |
| 02 abr 2024 | 0.7060 | 0.7100 | 0.6500 | 0.6760 | 0.6760 | 69,300 |
| 01 abr 2024 | 0.6700 | 0.8000 | 0.6200 | 0.7000 | 0.7000 | 127,900 |
| 28 mar 2024 | 0.7390 | 0.7700 | 0.6500 | 0.6610 | 0.6610 | 272,300 |
| 27 mar 2024 | 0.4700 | 0.7600 | 0.4700 | 0.7300 | 0.7300 | 353,400 |
| 26 mar 2024 | 0.5400 | 0.5670 | 0.4560 | 0.4700 | 0.4700 | 100,300 |
| 25 mar 2024 | 0.5470 | 0.5650 | 0.5380 | 0.5490 | 0.5490 | 46,700 |
| 22 mar 2024 | 0.5400 | 0.5480 | 0.5200 | 0.5390 | 0.5390 | 63,900 |
| 21 mar 2024 | 0.5100 | 0.5500 | 0.5010 | 0.5300 | 0.5300 | 67,900 |
| 20 mar 2024 | 0.5390 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 51,400 |
| 19 mar 2024 | 0.5480 | 0.5670 | 0.5200 | 0.5490 | 0.5490 | 51,200 |
| 18 mar 2024 | 0.5780 | 0.5780 | 0.5110 | 0.5480 | 0.5480 | 87,300 |
| 15 mar 2024 | 0.5390 | 0.6500 | 0.5010 | 0.5300 | 0.5300 | 275,400 |
| 14 mar 2024 | 0.5300 | 0.5410 | 0.5000 | 0.5290 | 0.5290 | 46,600 |
| 13 mar 2024 | 0.4750 | 0.5850 | 0.4730 | 0.5410 | 0.5410 | 67,000 |
| 12 mar 2024 | 0.5140 | 0.5220 | 0.4700 | 0.4900 | 0.4900 | 169,200 |
| 11 mar 2024 | 0.6100 | 0.6380 | 0.5100 | 0.5300 | 0.5300 | 285,500 |
| 08 mar 2024 | 0.6000 | 0.6660 | 0.5910 | 0.6200 | 0.6200 | 182,800 |
| 07 mar 2024 | 0.6400 | 0.6400 | 0.5700 | 0.5910 | 0.5910 | 157,500 |
| 06 mar 2024 | 0.6800 | 0.6800 | 0.6140 | 0.6450 | 0.6450 | 85,700 |
| 05 mar 2024 | 0.6900 | 0.6980 | 0.6200 | 0.6600 | 0.6600 | 150,700 |
| 04 mar 2024 | 0.7200 | 0.7500 | 0.6510 | 0.6890 | 0.6890 | 157,700 |
| 01 mar 2024 | 0.6800 | 0.7300 | 0.6120 | 0.7050 | 0.7050 | 280,700 |
| 29 feb 2024 | 0.7500 | 0.7800 | 0.5800 | 0.6860 | 0.6860 | 831,100 |
| 28 feb 2024 | 0.5300 | 0.8600 | 0.5100 | 0.7500 | 0.7500 | 2,663,700 |
| 27 feb 2024 | 0.4830 | 0.6000 | 0.4440 | 0.5100 | 0.5100 | 1,600,500 |
| 26 feb 2024 | 0.3370 | 0.6340 | 0.3300 | 0.4790 | 0.4790 | 7,314,500 |
| 23 feb 2024 | 0.3070 | 0.3360 | 0.2850 | 0.3290 | 0.3290 | 334,200 |
| 22 feb 2024 | 0.3600 | 0.3800 | 0.2620 | 0.3300 | 0.3300 | 1,664,700 |
| 21 feb 2024 | 0.5200 | 0.5230 | 0.3530 | 0.3600 | 0.3600 | 576,600 |
| 20 feb 2024 | 0.6600 | 0.6930 | 0.5200 | 0.5230 | 0.5230 | 446,000 |
| 16 feb 2024 | 0.7900 | 0.7900 | 0.6010 | 0.6210 | 0.6210 | 220,000 |
| 15 feb 2024 | 0.7670 | 0.8000 | 0.7460 | 0.7790 | 0.7790 | 97,600 |
| 14 feb 2024 | 0.7910 | 0.8110 | 0.7670 | 0.7850 | 0.7850 | 54,600 |
| 13 feb 2024 | 0.8800 | 1.0100 | 0.7610 | 0.7670 | 0.7670 | 409,000 |
| 12 feb 2024 | 0.8900 | 1.0000 | 0.8700 | 0.8910 | 0.8910 | 100,500 |
| 09 feb 2024 | 0.8400 | 1.0500 | 0.8200 | 0.9000 | 0.9000 | 288,100 |
| 08 feb 2024 | 0.7800 | 0.8500 | 0.7600 | 0.7950 | 0.7950 | 70,000 |
| 07 feb 2024 | 0.8700 | 0.8700 | 0.7220 | 0.7820 | 0.7820 | 319,400 |
| 06 feb 2024 | 1.0700 | 1.1500 | 0.8400 | 0.8590 | 0.8590 | 310,700 |
| 05 feb 2024 | 1.3400 | 1.3700 | 1.0400 | 1.0880 | 1.0880 | 183,800 |
| 02 feb 2024 | 1.3600 | 1.4500 | 1.2600 | 1.3400 | 1.3400 | 164,500 |
| 02 feb 2024 | 1:10 División de acciones | |||||
| 01 feb 2024 | 1.7700 | 1.7700 | 1.4300 | 1.5500 | 1.5500 | 111,850 |
| 31 ene 2024 | 1.8700 | 1.9000 | 1.6600 | 1.6800 | 1.6800 | 72,360 |
| 30 ene 2024 | 2.1900 | 2.1900 | 1.8000 | 1.8800 | 1.8800 | 108,430 |
| 29 ene 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 23,050 |
| 26 ene 2024 | 2.1100 | 2.3500 | 2.1100 | 2.1800 | 2.1800 | 39,910 |
| 25 ene 2024 | 2.5000 | 2.5000 | 1.9900 | 2.2000 | 2.2000 | 54,070 |
| 24 ene 2024 | 2.5000 | 2.6000 | 2.2000 | 2.2700 | 2.2700 | 31,120 |
| 23 ene 2024 | 2.5000 | 2.6000 | 2.3900 | 2.4400 | 2.4400 | 30,830 |
| 22 ene 2024 | 2.6800 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 39,290 |
| 19 ene 2024 | 2.8800 | 2.9800 | 2.6300 | 2.6900 | 2.6900 | 27,500 |
| 18 ene 2024 | 3.0300 | 3.0600 | 2.8000 | 2.9400 | 2.9400 | 17,090 |
| 17 ene 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8800 | 2.8800 | 12,390 |
| 16 ene 2024 | 3.0300 | 3.0500 | 2.8500 | 2.9600 | 2.9600 | 11,420 |
| 12 ene 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0300 | 3.0300 | 5,580 |
| 11 ene 2024 | 3.1500 | 3.1500 | 2.9000 | 2.9100 | 2.9100 | 17,630 |
| 10 ene 2024 | 3.4000 | 3.4500 | 2.9500 | 2.9900 | 2.9900 | 51,820 |
| 09 ene 2024 | 3.3000 | 3.5000 | 3.0500 | 3.4000 | 3.4000 | 12,950 |
| 08 ene 2024 | 4.0500 | 4.2000 | 3.3100 | 3.4700 | 3.4700 | 54,260 |
| 05 ene 2024 | 4.0600 | 4.3200 | 4.0000 | 4.0500 | 4.0500 | 10,520 |
| 04 ene 2024 | 4.3500 | 4.5000 | 4.0000 | 4.1900 | 4.1900 | 13,700 |
| 03 ene 2024 | 4.1100 | 4.3800 | 4.0000 | 4.3800 | 4.3800 | 14,730 |
| 02 ene 2024 | 4.6600 | 4.7500 | 4.1600 | 4.3300 | 4.3300 | 45,640 |
| 29 dic 2023 | 4.5000 | 4.8900 | 4.5000 | 4.7500 | 4.7500 | 25,960 |
| 28 dic 2023 | 4.9300 | 4.9700 | 4.6000 | 4.7400 | 4.7400 | 12,270 |
| 27 dic 2023 | 4.7000 | 5.0000 | 4.7000 | 4.8800 | 4.8800 | 19,830 |
| 26 dic 2023 | 4.5900 | 5.0000 | 4.5900 | 4.7700 | 4.7700 | 33,370 |
| 22 dic 2023 | 4.0900 | 4.9800 | 4.0900 | 4.7900 | 4.7900 | 45,320 |
| 21 dic 2023 | 4.5000 | 5.0000 | 3.9000 | 4.1000 | 4.1000 | 78,080 |
| 20 dic 2023 | 3.7000 | 4.4200 | 3.7000 | 4.3200 | 4.3200 | 45,750 |
| 19 dic 2023 | 3.6400 | 4.0600 | 3.6400 | 3.8000 | 3.8000 | 55,990 |
| 18 dic 2023 | 3.2000 | 3.9000 | 3.2000 | 3.7500 | 3.7500 | 58,900 |
| 15 dic 2023 | 3.2000 | 3.8000 | 3.0200 | 3.6000 | 3.6000 | 55,250 |
| 14 dic 2023 | 3.0300 | 3.3500 | 3.0100 | 3.1100 | 3.1100 | 18,200 |
| 13 dic 2023 | 3.0100 | 3.3000 | 3.0000 | 3.2000 | 3.2000 | 17,840 |
| *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.