U.S. markets open in 6 hours 44 minutes
F S&P 500
5,069.00 -38.50 (-0.75%) F Dow Jones
38,583.00 -97.00 (-0.25%) F Nasdaq
17,418.75 -245.75 (-1.39%) E-mini Russell 2000 Index Futur
2,010.10 +3.30 (+0.16%) Petróleo
82.87 +0.06 (+0.07%) Oro
2,332.10 -6.30 (-0.27%)
Carver Bancorp, Inc. (CARV)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.6100 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 36,300 |
| 23 abr 2024 | 1.5900 | 1.6700 | 1.5300 | 1.5900 | 1.5900 | 121,600 |
| 22 abr 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 9,900 |
| 19 abr 2024 | 1.7700 | 1.8000 | 1.5600 | 1.6600 | 1.6600 | 39,100 |
| 18 abr 2024 | 1.6000 | 1.8000 | 1.5500 | 1.5900 | 1.5900 | 74,800 |
| 17 abr 2024 | 1.4400 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 15,400 |
| 16 abr 2024 | 1.2600 | 1.4600 | 1.2600 | 1.4400 | 1.4400 | 63,800 |
| 15 abr 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 13,600 |
| 12 abr 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3300 | 1.3300 | 32,300 |
| 11 abr 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 37,700 |
| 10 abr 2024 | 1.4400 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 25,500 |
| 09 abr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 13,200 |
| 08 abr 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 49,900 |
| 05 abr 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 5,800 |
| 04 abr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 3,900 |
| 03 abr 2024 | 1.5700 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 4,800 |
| 02 abr 2024 | 1.5600 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 32,400 |
| 01 abr 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 3,300 |
| 28 mar 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 10,100 |
| 27 mar 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 1,000 |
| 26 mar 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 6,900 |
| 25 mar 2024 | 1.6600 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 16,200 |
| 22 mar 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 10,500 |
| 21 mar 2024 | 1.5700 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 21,700 |
| 20 mar 2024 | 1.5700 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 7,400 |
| 19 mar 2024 | 1.6500 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 33,500 |
| 18 mar 2024 | 1.6200 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 38,700 |
| 15 mar 2024 | 1.6400 | 1.8300 | 1.5800 | 1.5800 | 1.5800 | 33,600 |
| 14 mar 2024 | 1.6300 | 1.8200 | 1.6200 | 1.6300 | 1.6300 | 73,700 |
| 13 mar 2024 | 1.6000 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 32,300 |
| 12 mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 8,100 |
| 11 mar 2024 | 1.7300 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 6,100 |
| 08 mar 2024 | 1.7400 | 1.8600 | 1.6700 | 1.7000 | 1.7000 | 34,400 |
| 07 mar 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 5,200 |
| 06 mar 2024 | 1.7200 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 27,500 |
| 05 mar 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 8,400 |
| 04 mar 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 10,200 |
| 01 mar 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 11,800 |
| 29 feb 2024 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 10,500 |
| 28 feb 2024 | 1.6400 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 6,100 |
| 27 feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 5,600 |
| 26 feb 2024 | 1.6200 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 11,100 |
| 23 feb 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 4,100 |
| 22 feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 3,000 |
| 21 feb 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 4,100 |
| 20 feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 15,000 |
| 16 feb 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 22,000 |
| 15 feb 2024 | 1.7400 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 32,000 |
| 14 feb 2024 | 1.8000 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 13,700 |
| 13 feb 2024 | 1.8300 | 1.9400 | 1.7600 | 1.7600 | 1.7600 | 25,000 |
| 12 feb 2024 | 1.7100 | 1.8700 | 1.6900 | 1.8300 | 1.8300 | 28,700 |
| 09 feb 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 16,300 |
| 08 feb 2024 | 1.5100 | 1.6600 | 1.5100 | 1.5900 | 1.5900 | 35,000 |
| 07 feb 2024 | 1.5800 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 34,800 |
| 06 feb 2024 | 1.7000 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 53,100 |
| 05 feb 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 14,400 |
| 02 feb 2024 | 1.8400 | 1.8400 | 1.5800 | 1.7300 | 1.7300 | 31,900 |
| 01 feb 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8400 | 1.8400 | 52,400 |
| 31 ene 2024 | 2.0900 | 2.1900 | 1.8700 | 2.1000 | 2.1000 | 51,400 |
| 30 ene 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 4,400 |
| 29 ene 2024 | 2.2400 | 2.2700 | 2.0600 | 2.1500 | 2.1500 | 7,400 |
| 26 ene 2024 | 2.3200 | 2.3300 | 2.1600 | 2.2100 | 2.2100 | 36,600 |
| 25 ene 2024 | 1.9700 | 2.3500 | 1.9700 | 2.2800 | 2.2800 | 105,500 |
| 24 ene 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 6,100 |
| 23 ene 2024 | 1.9400 | 2.0500 | 1.9400 | 2.0100 | 2.0100 | 4,900 |
| 22 ene 2024 | 1.9900 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 6,400 |
| 19 ene 2024 | 1.9100 | 2.0300 | 1.9100 | 2.0300 | 2.0300 | 24,900 |
| 18 ene 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,500 |
| 17 ene 2024 | 1.8400 | 2.0000 | 1.8400 | 1.9200 | 1.9200 | 29,100 |
| 16 ene 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 3,900 |
| 12 ene 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8300 | 1.8300 | 17,600 |
| 11 ene 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 21,900 |
| 10 ene 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 6,400 |
| 09 ene 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 31,700 |
| 08 ene 2024 | 1.9400 | 2.0400 | 1.8300 | 1.9100 | 1.9100 | 93,100 |
| 05 ene 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 25,500 |
| 04 ene 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8900 | 1.8900 | 22,600 |
| 03 ene 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 4,300 |
| 02 ene 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 15,200 |
| 29 dic 2023 | 1.7900 | 2.1800 | 1.7900 | 1.9700 | 1.9700 | 164,600 |
| 28 dic 2023 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 24,500 |
| 27 dic 2023 | 1.8200 | 1.8200 | 1.6700 | 1.7300 | 1.7300 | 19,000 |
| 26 dic 2023 | 1.6200 | 1.8300 | 1.6200 | 1.8300 | 1.8300 | 31,600 |
| 22 dic 2023 | 1.6700 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 4,600 |
| 21 dic 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 22,100 |
| 20 dic 2023 | 1.7300 | 1.7600 | 1.6000 | 1.7000 | 1.7000 | 39,400 |
| 19 dic 2023 | 1.7100 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 27,000 |
| 18 dic 2023 | 1.6600 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 15,700 |
| 15 dic 2023 | 1.6100 | 1.7400 | 1.6100 | 1.6800 | 1.6800 | 30,500 |
| 14 dic 2023 | 1.6800 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 25,000 |
| 13 dic 2023 | 1.6700 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 18,900 |
| 12 dic 2023 | 1.8200 | 1.9700 | 1.6700 | 1.6700 | 1.6700 | 27,900 |
| 11 dic 2023 | 1.7800 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 19,200 |
| 08 dic 2023 | 1.8300 | 1.9000 | 1.7400 | 1.8200 | 1.8200 | 48,400 |
| 07 dic 2023 | 1.9400 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 25,500 |
| 06 dic 2023 | 1.9800 | 2.0400 | 1.9200 | 1.9400 | 1.9400 | 25,200 |
| 05 dic 2023 | 2.0400 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 57,200 |
| 04 dic 2023 | 1.9100 | 2.0100 | 1.8300 | 2.0100 | 2.0100 | 46,800 |
| 01 dic 2023 | 2.0000 | 2.0000 | 1.8000 | 1.9200 | 1.9200 | 39,000 |
| 30 nov 2023 | 2.1600 | 2.1600 | 1.9300 | 1.9300 | 1.9300 | 60,600 |
| *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.