U.S. markets open in 2 hours 52 minutes
F S&P 500
5,076.50 +30.00 (+0.59%) F Dow Jones
38,201.00 +132.00 (+0.35%) F Nasdaq
17,581.75 +143.50 (+0.82%) E-mini Russell 2000 Index Futur
2,009.30 +19.60 (+0.99%) Petróleo
79.51 +0.51 (+0.65%) Oro
2,306.50 -4.50 (-0.19%)
Can-Fite BioPharma Ltd. (CANF)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0900 | 2.0900 | 27,300 |
| 30 abr 2024 | 2.0000 | 2.2500 | 2.0000 | 2.0700 | 2.0700 | 45,400 |
| 29 abr 2024 | 1.9800 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 8,700 |
| 26 abr 2024 | 2.0000 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 8,700 |
| 25 abr 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 12,300 |
| 24 abr 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 5,700 |
| 23 abr 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 3,800 |
| 22 abr 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9800 | 1.9800 | 8,700 |
| 19 abr 2024 | 1.9600 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 7,800 |
| 18 abr 2024 | 2.0000 | 2.0700 | 1.9600 | 1.9700 | 1.9700 | 10,500 |
| 17 abr 2024 | 2.1000 | 2.1100 | 1.9400 | 1.9600 | 1.9600 | 32,000 |
| 16 abr 2024 | 2.0700 | 2.2900 | 2.0300 | 2.0800 | 2.0800 | 13,200 |
| 15 abr 2024 | 2.2000 | 2.2100 | 2.0200 | 2.0700 | 2.0700 | 20,100 |
| 12 abr 2024 | 2.3200 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 14,300 |
| 11 abr 2024 | 2.3100 | 2.3400 | 2.2000 | 2.2800 | 2.2800 | 11,700 |
| 10 abr 2024 | 2.2100 | 2.4200 | 2.2100 | 2.3500 | 2.3500 | 11,800 |
| 09 abr 2024 | 2.3800 | 2.5000 | 2.2500 | 2.2600 | 2.2600 | 20,900 |
| 08 abr 2024 | 2.4400 | 2.5000 | 2.2900 | 2.4000 | 2.4000 | 9,800 |
| 05 abr 2024 | 2.3500 | 2.5700 | 2.2500 | 2.3500 | 2.3500 | 39,000 |
| 04 abr 2024 | 2.2900 | 2.5200 | 2.1500 | 2.3300 | 2.3300 | 32,300 |
| 03 abr 2024 | 2.3000 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 5,100 |
| 02 abr 2024 | 2.4000 | 2.4000 | 2.0600 | 2.2500 | 2.2500 | 25,600 |
| 01 abr 2024 | 2.2900 | 2.7100 | 2.2200 | 2.3100 | 2.3100 | 75,100 |
| 28 mar 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 7,200 |
| 27 mar 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 11,300 |
| 26 mar 2024 | 2.2400 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 8,100 |
| 25 mar 2024 | 2.2300 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 19,000 |
| 22 mar 2024 | 2.1900 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 17,800 |
| 21 mar 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 15,600 |
| 20 mar 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 9,700 |
| 19 mar 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 8,300 |
| 18 mar 2024 | 2.1400 | 2.2000 | 2.0400 | 2.1900 | 2.1900 | 15,300 |
| 15 mar 2024 | 2.1700 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 2,100 |
| 14 mar 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 12,000 |
| 13 mar 2024 | 2.1400 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 5,500 |
| 12 mar 2024 | 2.2400 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 8,500 |
| 11 mar 2024 | 2.2000 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 19,300 |
| 08 mar 2024 | 2.1700 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 30,500 |
| 07 mar 2024 | 2.1200 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 39,500 |
| 06 mar 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 19,500 |
| 05 mar 2024 | 2.1300 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 12,400 |
| 04 mar 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 13,000 |
| 01 mar 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 13,000 |
| 29 feb 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 7,700 |
| 28 feb 2024 | 2.0600 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 61,700 |
| 27 feb 2024 | 2.1000 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 25,000 |
| 26 feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 28,100 |
| 23 feb 2024 | 2.1000 | 2.1800 | 2.0600 | 2.0600 | 2.0600 | 68,700 |
| 22 feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,500 |
| 21 feb 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 15,900 |
| 20 feb 2024 | 2.0400 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 7,000 |
| 16 feb 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 5,300 |
| 15 feb 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 9,400 |
| 14 feb 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 7,800 |
| 13 feb 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 10,900 |
| 12 feb 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 21,400 |
| 09 feb 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 25,800 |
| 08 feb 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 8,500 |
| 07 feb 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 22,900 |
| 06 feb 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 1,300 |
| 05 feb 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 10,400 |
| 02 feb 2024 | 2.0700 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 23,000 |
| 01 feb 2024 | 2.0600 | 2.0900 | 1.9900 | 2.0600 | 2.0600 | 22,800 |
| 31 ene 2024 | 2.0900 | 2.1500 | 2.0200 | 2.1100 | 2.1100 | 17,700 |
| 30 ene 2024 | 2.2100 | 2.2700 | 1.9400 | 2.1100 | 2.1100 | 104,300 |
| 29 ene 2024 | 2.0400 | 2.1700 | 1.9600 | 2.1000 | 2.1000 | 83,900 |
| 26 ene 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 12,500 |
| 25 ene 2024 | 1.9800 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 28,900 |
| 24 ene 2024 | 2.0100 | 2.0800 | 1.9100 | 1.9900 | 1.9900 | 21,500 |
| 23 ene 2024 | 2.0100 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 13,800 |
| 22 ene 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 10,200 |
| 19 ene 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 12,700 |
| 18 ene 2024 | 1.9600 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 11,500 |
| 17 ene 2024 | 2.0000 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 10,000 |
| 16 ene 2024 | 2.0100 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 20,300 |
| 12 ene 2024 | 1.9800 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 19,800 |
| 11 ene 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 16,000 |
| 10 ene 2024 | 2.0300 | 2.1100 | 1.9900 | 2.0500 | 2.0500 | 9,900 |
| 09 ene 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 5,500 |
| 08 ene 2024 | 2.0600 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 10,700 |
| 05 ene 2024 | 2.0300 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 30,400 |
| 04 ene 2024 | 2.1000 | 2.1300 | 1.9900 | 1.9900 | 1.9900 | 14,500 |
| 03 ene 2024 | 2.1400 | 2.1800 | 2.0300 | 2.0600 | 2.0600 | 19,900 |
| 02 ene 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 18,500 |
| 29 dic 2023 | 2.1300 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 11,400 |
| 28 dic 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 15,400 |
| 27 dic 2023 | 2.1300 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 14,900 |
| 26 dic 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 37,300 |
| 22 dic 2023 | 2.1000 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 18,300 |
| 21 dic 2023 | 2.1000 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 18,500 |
| 20 dic 2023 | 2.1100 | 2.1700 | 2.0000 | 2.0800 | 2.0800 | 46,200 |
| 19 dic 2023 | 2.0800 | 2.1200 | 2.0000 | 2.0700 | 2.0700 | 26,100 |
| 18 dic 2023 | 2.1200 | 2.2000 | 1.9900 | 2.0600 | 2.0600 | 54,100 |
| 15 dic 2023 | 2.0100 | 2.1000 | 1.9700 | 2.0300 | 2.0300 | 25,400 |
| 14 dic 2023 | 2.0500 | 2.1100 | 1.9700 | 2.0100 | 2.0100 | 40,000 |
| 13 dic 2023 | 2.0500 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 53,100 |
| 12 dic 2023 | 2.1700 | 2.1700 | 1.9500 | 2.0200 | 2.0200 | 36,400 |
| 11 dic 2023 | 2.1400 | 2.1600 | 1.9700 | 2.0400 | 2.0400 | 33,000 |
| 08 dic 2023 | 2.3000 | 2.3200 | 1.9800 | 2.1400 | 2.1400 | 30,600 |
| 07 dic 2023 | 2.3500 | 2.3800 | 2.2200 | 2.2200 | 2.2200 | 18,800 |
| *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.