U.S. markets open in 15 minutes
F S&P 500
5,110.25 +3.75 (+0.07%) F Dow Jones
38,670.00 -56.00 (-0.14%) F Nasdaq
17,698.50 +91.75 (+0.52%) E-mini Russell 2000 Index Futur
2,007.30 -7.60 (-0.38%) Petróleo
83.10 -0.26 (-0.31%) Oro
2,336.30 -5.80 (-0.25%)
China Natural Resources, Inc. (CHNR)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 0.9700 | 1.1400 | 0.9400 | 1.0400 | 1.0400 | 1,966,300 |
| 22 abr 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 43,300 |
| 19 abr 2024 | 1.0700 | 1.1100 | 0.9900 | 1.0000 | 1.0000 | 83,400 |
| 18 abr 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 12,200 |
| 17 abr 2024 | 1.0900 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 29,800 |
| 16 abr 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 33,600 |
| 15 abr 2024 | 1.1600 | 1.2600 | 1.0800 | 1.0800 | 1.0800 | 76,400 |
| 12 abr 2024 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 43,200 |
| 11 abr 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 24,800 |
| 10 abr 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 50,900 |
| 09 abr 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 36,300 |
| 08 abr 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 52,900 |
| 05 abr 2024 | 1.2100 | 1.3100 | 1.1900 | 1.2100 | 1.2100 | 46,700 |
| 04 abr 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 27,300 |
| 03 abr 2024 | 1.4000 | 1.4000 | 1.1700 | 1.2500 | 1.2500 | 58,700 |
| 02 abr 2024 | 1.1700 | 1.4300 | 1.1700 | 1.3500 | 1.3500 | 171,300 |
| 01 abr 2024 | 1.1900 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 26,100 |
| 28 mar 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 17,300 |
| 27 mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 13,200 |
| 26 mar 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 29,800 |
| 25 mar 2024 | 1.1800 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 13,800 |
| 22 mar 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 20,000 |
| 21 mar 2024 | 1.2300 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 39,800 |
| 20 mar 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 13,200 |
| 19 mar 2024 | 1.1900 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 38,200 |
| 18 mar 2024 | 1.1300 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 12,000 |
| 15 mar 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 30,700 |
| 14 mar 2024 | 1.3500 | 1.3500 | 1.1500 | 1.2200 | 1.2200 | 46,300 |
| 13 mar 2024 | 1.1900 | 1.3200 | 1.1600 | 1.3000 | 1.3000 | 62,600 |
| 12 mar 2024 | 1.1600 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 14,500 |
| 11 mar 2024 | 1.1800 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 53,600 |
| 08 mar 2024 | 1.2300 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 60,700 |
| 07 mar 2024 | 1.1700 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 87,100 |
| 06 mar 2024 | 1.1200 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 102,600 |
| 05 mar 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 40,000 |
| 04 mar 2024 | 1.2100 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 86,400 |
| 01 mar 2024 | 1.2400 | 1.2400 | 1.0900 | 1.1500 | 1.1500 | 129,100 |
| 29 feb 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 86,700 |
| 28 feb 2024 | 1.2800 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 43,600 |
| 27 feb 2024 | 1.3200 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 139,300 |
| 26 feb 2024 | 1.1600 | 1.4100 | 1.1600 | 1.3200 | 1.3200 | 159,400 |
| 23 feb 2024 | 1.2600 | 1.3300 | 1.1400 | 1.2000 | 1.2000 | 254,600 |
| 22 feb 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 243,400 |
| 21 feb 2024 | 1.6100 | 1.6800 | 1.3500 | 1.3700 | 1.3700 | 411,700 |
| 20 feb 2024 | 1.7500 | 1.8500 | 1.5100 | 1.6100 | 1.6100 | 772,900 |
| 16 feb 2024 | 2.6000 | 2.7900 | 1.7000 | 1.7700 | 1.7700 | 3,246,400 |
| 15 feb 2024 | 2.6100 | 8.8500 | 2.4100 | 3.4700 | 3.4700 | 64,203,400 |
| 14 feb 2024 | 0.9700 | 1.3500 | 0.9200 | 1.0300 | 1.0300 | 3,791,400 |
| 13 feb 2024 | 0.9800 | 0.9900 | 0.8900 | 0.9000 | 0.9000 | 8,300 |
| 12 feb 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 900 |
| 09 feb 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 3,600 |
| 08 feb 2024 | 1.0300 | 1.0300 | 0.8800 | 0.8800 | 0.8800 | 15,600 |
| 07 feb 2024 | 0.9000 | 0.9500 | 0.8600 | 0.9400 | 0.9400 | 5,400 |
| 06 feb 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 800 |
| 05 feb 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 500 |
| 02 feb 2024 | 0.9800 | 1.0200 | 0.9100 | 0.9900 | 0.9900 | 9,900 |
| 01 feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 1,400 |
| 31 ene 2024 | 1.0100 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 5,300 |
| 30 ene 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 4,500 |
| 29 ene 2024 | 1.1000 | 1.1800 | 1.0400 | 1.0800 | 1.0800 | 7,200 |
| 26 ene 2024 | 1.0600 | 1.1600 | 1.0200 | 1.0200 | 1.0200 | 7,700 |
| 25 ene 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 4,600 |
| 24 ene 2024 | 1.2100 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 4,200 |
| 23 ene 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 11,100 |
| 22 ene 2024 | 1.0800 | 1.2500 | 1.0800 | 1.2400 | 1.2400 | 27,200 |
| 19 ene 2024 | 1.2800 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 10,700 |
| 18 ene 2024 | 1.2700 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 9,100 |
| 17 ene 2024 | 1.3500 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 4,000 |
| 16 ene 2024 | 1.3300 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 6,900 |
| 12 ene 2024 | 1.4000 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 2,300 |
| 11 ene 2024 | 1.3700 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 1,700 |
| 10 ene 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 1,100 |
| 09 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
| 08 ene 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,600 |
| 05 ene 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 4,200 |
| 04 ene 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 3,200 |
| 03 ene 2024 | 1.4600 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 2,800 |
| 02 ene 2024 | 1.5100 | 1.5500 | 1.3700 | 1.5500 | 1.5500 | 3,900 |
| 29 dic 2023 | 1.4700 | 1.5900 | 1.3300 | 1.5900 | 1.5900 | 18,500 |
| 28 dic 2023 | 1.6100 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 12,200 |
| 27 dic 2023 | 1.6000 | 1.6500 | 1.3300 | 1.5900 | 1.5900 | 47,300 |
| 26 dic 2023 | 1.7200 | 1.7200 | 1.5400 | 1.5500 | 1.5500 | 42,700 |
| 22 dic 2023 | 1.6700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 18,200 |
| 21 dic 2023 | 1.6400 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 13,100 |
| 20 dic 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1,100 |
| 19 dic 2023 | 1.7700 | 1.7800 | 1.6500 | 1.6900 | 1.6900 | 18,900 |
| 18 dic 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 2,400 |
| 15 dic 2023 | 1.6900 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 11,200 |
| 14 dic 2023 | 1.7400 | 1.8000 | 1.6800 | 1.7500 | 1.7500 | 19,600 |
| 13 dic 2023 | 1.7500 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 4,700 |
| 12 dic 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 700 |
| 11 dic 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 500 |
| 08 dic 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 400 |
| 07 dic 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| 06 dic 2023 | 1.7000 | 1.8600 | 1.7000 | 1.8400 | 1.8400 | 2,000 |
| 05 dic 2023 | 1.7400 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 6,300 |
| 04 dic 2023 | 1.6800 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 1,000 |
| 01 dic 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 2,400 |
| 30 nov 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 300 |
| 29 nov 2023 | 1.6700 | 1.8000 | 1.6700 | 1.7600 | 1.7600 | 9,500 |
| *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.