Mercados cerrados
F S&P 500
5,887.50 +0.50 (+0.01%) F Dow Jones
43,504.00 -7.00 (-0.02%) F Nasdaq
20,381.25 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,294.70 -3.00 (-0.13%) Petróleo
70.84 +0.17 (+0.24%) Oro
2,721.50 +14.00 (+0.52%)
Nuburu, Inc. (BURU)
NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 oct 2023 - 17 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 oct 2024 | 0.7220 | 0.7400 | 0.6120 | 0.6830 | 0.6830 | 7,299,600 |
| 16 oct 2024 | 1.0700 | 1.6000 | 0.6450 | 0.7270 | 0.7270 | 38,260,300 |
| 15 oct 2024 | 1.0900 | 1.1200 | 0.7100 | 0.7300 | 0.7300 | 6,624,500 |
| 14 oct 2024 | 1.0900 | 1.2700 | 1.0400 | 1.1000 | 1.1000 | 5,109,600 |
| 11 oct 2024 | 1.0700 | 1.1700 | 0.9900 | 1.0400 | 1.0400 | 4,283,500 |
| 10 oct 2024 | 1.3200 | 1.4800 | 0.8500 | 1.0300 | 1.0300 | 18,740,800 |
| 09 oct 2024 | 1.1700 | 1.3400 | 1.0100 | 1.1800 | 1.1800 | 41,617,000 |
| 08 oct 2024 | 0.5970 | 1.2000 | 0.5730 | 1.0100 | 1.0100 | 118,260,300 |
| 07 oct 2024 | 0.4860 | 0.4930 | 0.4000 | 0.4470 | 0.4470 | 5,316,200 |
| 04 oct 2024 | 0.5420 | 0.6400 | 0.4410 | 0.4710 | 0.4710 | 7,722,100 |
| 03 oct 2024 | 0.4510 | 0.4790 | 0.4300 | 0.4500 | 0.4500 | 3,418,100 |
| 02 oct 2024 | 0.4900 | 0.5100 | 0.4400 | 0.4530 | 0.4530 | 183,800 |
| 01 oct 2024 | 0.5200 | 0.5200 | 0.3900 | 0.4530 | 0.4530 | 499,300 |
| 30 sept 2024 | 0.5020 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 181,100 |
| 27 sept 2024 | 0.5150 | 0.5380 | 0.4900 | 0.5040 | 0.5040 | 229,800 |
| 26 sept 2024 | 0.4450 | 0.5120 | 0.4450 | 0.5010 | 0.5010 | 356,600 |
| 25 sept 2024 | 0.5200 | 0.5390 | 0.4400 | 0.4510 | 0.4510 | 450,800 |
| 24 sept 2024 | 0.4250 | 0.5600 | 0.4250 | 0.5200 | 0.5200 | 1,876,700 |
| 23 sept 2024 | 0.4090 | 0.4330 | 0.3860 | 0.4250 | 0.4250 | 469,500 |
| 20 sept 2024 | 0.4280 | 0.4280 | 0.3910 | 0.4050 | 0.4050 | 399,300 |
| 19 sept 2024 | 0.4200 | 0.4500 | 0.4070 | 0.4260 | 0.4260 | 503,500 |
| 18 sept 2024 | 0.4430 | 0.4430 | 0.3940 | 0.4240 | 0.4240 | 651,300 |
| 17 sept 2024 | 0.5260 | 0.5580 | 0.4300 | 0.4400 | 0.4400 | 1,686,900 |
| 16 sept 2024 | 0.4550 | 0.5400 | 0.4410 | 0.5030 | 0.5030 | 1,029,300 |
| 13 sept 2024 | 0.6120 | 0.6200 | 0.4110 | 0.4380 | 0.4380 | 1,805,700 |
| 12 sept 2024 | 0.5700 | 0.6270 | 0.5700 | 0.6010 | 0.6010 | 576,500 |
| 11 sept 2024 | 0.6620 | 0.6900 | 0.5500 | 0.6100 | 0.6100 | 820,400 |
| 10 sept 2024 | 0.6200 | 0.7600 | 0.6000 | 0.7080 | 0.7080 | 2,535,500 |
| 09 sept 2024 | 0.6830 | 0.7900 | 0.5320 | 0.6700 | 0.6700 | 12,893,800 |
| 06 sept 2024 | 0.6490 | 0.7160 | 0.4910 | 0.5170 | 0.5170 | 2,484,000 |
| 05 sept 2024 | 0.8400 | 0.8500 | 0.6010 | 0.6160 | 0.6160 | 942,300 |
| 04 sept 2024 | 0.8520 | 0.8940 | 0.7700 | 0.8220 | 0.8220 | 265,900 |
| 03 sept 2024 | 0.9070 | 0.9110 | 0.8300 | 0.8420 | 0.8420 | 112,200 |
| 30 ago 2024 | 0.9800 | 1.0000 | 0.8700 | 0.9070 | 0.9070 | 185,600 |
| 29 ago 2024 | 1.0100 | 1.0400 | 0.9560 | 0.9700 | 0.9700 | 81,200 |
| 28 ago 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9880 | 0.9880 | 255,600 |
| 27 ago 2024 | 1.1800 | 1.1900 | 1.0600 | 1.0600 | 1.0600 | 222,500 |
| 26 ago 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1100 | 1.1100 | 164,600 |
| 23 ago 2024 | 1.4100 | 1.4100 | 1.1700 | 1.1950 | 1.1950 | 317,000 |
| 22 ago 2024 | 1.4300 | 1.4700 | 1.3050 | 1.3100 | 1.3100 | 341,400 |
| 21 ago 2024 | 1.5900 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 224,300 |
| 20 ago 2024 | 1.8500 | 1.8500 | 1.5000 | 1.6000 | 1.6000 | 609,700 |
| 19 ago 2024 | 1.7400 | 1.9660 | 1.7400 | 1.8200 | 1.8200 | 443,800 |
| 16 ago 2024 | 2.0000 | 2.0700 | 1.6000 | 1.7500 | 1.7500 | 1,179,500 |
| 15 ago 2024 | 2.3600 | 2.4700 | 2.0300 | 2.0300 | 2.0300 | 1,628,000 |
| 14 ago 2024 | 2.1500 | 2.8500 | 1.8300 | 2.2400 | 2.2400 | 42,883,600 |
| 13 ago 2024 | 1.5200 | 1.7100 | 1.5100 | 1.5900 | 1.5900 | 1,699,900 |
| 12 ago 2024 | 2.3100 | 2.3400 | 1.6400 | 1.8200 | 1.8200 | 430,000 |
| 09 ago 2024 | 2.5800 | 2.8100 | 2.1000 | 2.3300 | 2.3300 | 997,300 |
| 08 ago 2024 | 3.0000 | 3.1000 | 2.5700 | 2.6900 | 2.6900 | 1,080,900 |
| 07 ago 2024 | 3.6200 | 3.7500 | 2.8000 | 3.1800 | 3.1800 | 454,900 |
| 06 ago 2024 | 3.8500 | 4.3000 | 3.5800 | 3.6950 | 3.6950 | 282,500 |
| 05 ago 2024 | 3.5000 | 4.4500 | 3.1500 | 3.5000 | 3.5000 | 374,300 |
| 02 ago 2024 | 3.0200 | 4.4500 | 3.0200 | 4.3000 | 4.3000 | 853,000 |
| 01 ago 2024 | 3.0000 | 3.7900 | 2.8600 | 3.5700 | 3.5700 | 251,500 |
| 31 jul 2024 | 1.7000 | 2.8900 | 1.7000 | 2.7900 | 2.7900 | 343,800 |
| 30 jul 2024 | 1.3000 | 1.6200 | 1.2200 | 1.5600 | 1.5600 | 197,300 |
| 29 jul 2024 | - | - | - | - | - | - |
| 26 jul 2024 | - | - | - | - | - | - |
| 25 jul 2024 | - | - | - | - | - | - |
| 24 jul 2024 | - | - | - | - | - | - |
| 24 jul 2024 | 1:40 División de acciones | |||||
| 23 jul 2024 | - | - | - | - | - | - |
| 22 jul 2024 | - | - | - | - | - | - |
| 19 jul 2024 | - | - | - | - | - | - |
| 18 jul 2024 | - | - | - | - | - | - |
| 17 jul 2024 | - | - | - | - | - | - |
| 16 jul 2024 | - | - | - | - | - | - |
| 15 jul 2024 | - | - | - | - | - | - |
| 12 jul 2024 | - | - | - | - | - | - |
| 11 jul 2024 | - | - | - | - | - | - |
| 10 jul 2024 | - | - | - | - | - | - |
| 09 jul 2024 | - | - | - | - | - | - |
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 0.0280 | 0.0390 | 0.0220 | 0.0270 | 0.0270 | 5,270,800 |
| 24 jun 2024 | 0.0320 | 0.0370 | 0.0270 | 0.0300 | 0.0300 | 3,926,400 |
| 21 jun 2024 | 0.0290 | 0.0350 | 0.0270 | 0.0310 | 0.0310 | 6,152,600 |
| 20 jun 2024 | 0.0380 | 0.0410 | 0.0290 | 0.0290 | 0.0290 | 10,861,900 |
| 18 jun 2024 | 0.0390 | 0.0420 | 0.0330 | 0.0370 | 0.0370 | 6,194,100 |
| 17 jun 2024 | 0.0440 | 0.0470 | 0.0380 | 0.0380 | 0.0380 | 13,113,600 |
| 14 jun 2024 | 0.0370 | 0.0600 | 0.0290 | 0.0360 | 0.0360 | 51,460,900 |
| 13 jun 2024 | 0.1000 | 0.1020 | 0.0880 | 0.0930 | 0.0930 | 49,498,500 |
| 12 jun 2024 | 0.1600 | 0.1660 | 0.1450 | 0.1460 | 0.1460 | 45,644,600 |
| 11 jun 2024 | 0.1870 | 0.2300 | 0.1600 | 0.1660 | 0.1660 | 106,883,200 |
| 10 jun 2024 | 0.1700 | 0.1920 | 0.1580 | 0.1820 | 0.1820 | 66,361,400 |
| 07 jun 2024 | 0.1540 | 0.1580 | 0.1450 | 0.1510 | 0.1510 | 28,770,100 |
| 06 jun 2024 | 0.1600 | 0.1620 | 0.1460 | 0.1490 | 0.1490 | 23,132,600 |
| 05 jun 2024 | 0.1830 | 0.1870 | 0.1530 | 0.1770 | 0.1770 | 24,608,500 |
| 04 jun 2024 | 0.2000 | 0.2170 | 0.1700 | 0.1980 | 0.1980 | 59,516,200 |
| 03 jun 2024 | 0.1790 | 0.1830 | 0.1540 | 0.1670 | 0.1670 | 32,194,400 |
| 31 may 2024 | 0.2500 | 0.2670 | 0.1610 | 0.1700 | 0.1700 | 144,463,200 |
| 30 may 2024 | 0.1860 | 0.1950 | 0.1520 | 0.1600 | 0.1600 | 26,895,800 |
| 29 may 2024 | 0.1600 | 0.2100 | 0.1460 | 0.1810 | 0.1810 | 63,709,700 |
| *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.