U.S. markets closed
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,604.00 +222.00 (+0.58%) F Nasdaq
17,741.00 +91.25 (+0.52%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,312.20 +2.60 (+0.11%)
Clearside Biomedical, Inc. (CLSD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.3000 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 185,853 |
| 01 may 2024 | 1.2600 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 92,500 |
| 30 abr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 111,600 |
| 29 abr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 110,800 |
| 26 abr 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 154,200 |
| 25 abr 2024 | 1.3200 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 135,400 |
| 24 abr 2024 | 1.4400 | 1.4500 | 1.2900 | 1.3400 | 1.3400 | 201,200 |
| 23 abr 2024 | 1.4300 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 232,200 |
| 22 abr 2024 | 1.3100 | 1.4600 | 1.2940 | 1.4100 | 1.4100 | 299,300 |
| 19 abr 2024 | 1.3300 | 1.4500 | 1.2500 | 1.3100 | 1.3100 | 227,300 |
| 18 abr 2024 | 1.2800 | 1.3900 | 1.2400 | 1.3200 | 1.3200 | 331,200 |
| 17 abr 2024 | 1.1800 | 1.2700 | 1.1000 | 1.2600 | 1.2600 | 329,200 |
| 16 abr 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 332,000 |
| 15 abr 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 184,200 |
| 12 abr 2024 | 1.2900 | 1.3360 | 1.2400 | 1.2500 | 1.2500 | 372,500 |
| 11 abr 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 181,800 |
| 10 abr 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 183,200 |
| 09 abr 2024 | 1.2800 | 1.3500 | 1.2000 | 1.2900 | 1.2900 | 307,000 |
| 08 abr 2024 | 1.2800 | 1.3700 | 1.2200 | 1.2900 | 1.2900 | 305,800 |
| 05 abr 2024 | 1.3000 | 1.3960 | 1.2800 | 1.3000 | 1.3000 | 518,900 |
| 04 abr 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 144,300 |
| 03 abr 2024 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 189,900 |
| 02 abr 2024 | 1.5900 | 1.6290 | 1.2300 | 1.4000 | 1.4000 | 727,800 |
| 01 abr 2024 | 1.5200 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 233,000 |
| 28 mar 2024 | 1.6600 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 442,700 |
| 27 mar 2024 | 1.7200 | 1.7600 | 1.5600 | 1.6700 | 1.6700 | 520,700 |
| 26 mar 2024 | 1.7100 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 203,700 |
| 25 mar 2024 | 1.7200 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 184,000 |
| 22 mar 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 241,300 |
| 21 mar 2024 | 1.7100 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 571,700 |
| 20 mar 2024 | 1.6400 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 593,300 |
| 19 mar 2024 | 1.5600 | 1.6700 | 1.5200 | 1.6300 | 1.6300 | 369,500 |
| 18 mar 2024 | 1.7800 | 1.7800 | 1.4900 | 1.5600 | 1.5600 | 858,000 |
| 15 mar 2024 | 1.7500 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 554,400 |
| 14 mar 2024 | 1.6500 | 1.9280 | 1.6100 | 1.7300 | 1.7300 | 854,100 |
| 13 mar 2024 | 1.7400 | 1.9150 | 1.6300 | 1.6300 | 1.6300 | 850,700 |
| 12 mar 2024 | 2.1200 | 2.1200 | 1.5800 | 1.6400 | 1.6400 | 1,116,700 |
| 11 mar 2024 | 1.8000 | 2.0700 | 1.6400 | 2.0200 | 2.0200 | 1,288,900 |
| 08 mar 2024 | 1.7400 | 1.8700 | 1.6600 | 1.6700 | 1.6700 | 794,900 |
| 07 mar 2024 | 1.6600 | 1.7400 | 1.5700 | 1.6700 | 1.6700 | 2,980,200 |
| 06 mar 2024 | 1.4100 | 1.6500 | 1.3510 | 1.5100 | 1.5100 | 1,673,200 |
| 05 mar 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 75,100 |
| 04 mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 135,600 |
| 01 mar 2024 | 1.4000 | 1.4260 | 1.3500 | 1.3900 | 1.3900 | 71,800 |
| 29 feb 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 133,600 |
| 28 feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 327,300 |
| 27 feb 2024 | 1.3600 | 1.4400 | 1.3000 | 1.3950 | 1.3950 | 377,400 |
| 26 feb 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 93,500 |
| 23 feb 2024 | 1.3100 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 148,600 |
| 22 feb 2024 | 1.3000 | 1.3300 | 1.2760 | 1.3300 | 1.3300 | 125,800 |
| 21 feb 2024 | 1.3400 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 81,900 |
| 20 feb 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 124,000 |
| 16 feb 2024 | 1.2000 | 1.2790 | 1.2000 | 1.2500 | 1.2500 | 101,500 |
| 15 feb 2024 | 1.2500 | 1.2910 | 1.1700 | 1.2200 | 1.2200 | 163,500 |
| 14 feb 2024 | 1.3800 | 1.4000 | 1.2100 | 1.2300 | 1.2300 | 211,900 |
| 13 feb 2024 | 1.3800 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 89,300 |
| 12 feb 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 217,200 |
| 09 feb 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 225,200 |
| 08 feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 130,500 |
| 07 feb 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 79,500 |
| 06 feb 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 53,100 |
| 05 feb 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 54,500 |
| 02 feb 2024 | 1.3400 | 1.3800 | 1.3050 | 1.3700 | 1.3700 | 81,100 |
| 01 feb 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 58,700 |
| 31 ene 2024 | 1.3500 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 86,300 |
| 30 ene 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 81,500 |
| 29 ene 2024 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 80,100 |
| 26 ene 2024 | 1.2300 | 1.2600 | 1.1000 | 1.2300 | 1.2300 | 165,100 |
| 25 ene 2024 | 1.3700 | 1.3850 | 1.1400 | 1.2100 | 1.2100 | 244,200 |
| 24 ene 2024 | 1.2200 | 1.2700 | 1.2130 | 1.2300 | 1.2300 | 35,800 |
| 23 ene 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 67,200 |
| 22 ene 2024 | 1.2500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 286,300 |
| 19 ene 2024 | 1.3200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 347,800 |
| 18 ene 2024 | 1.3300 | 1.3820 | 1.2300 | 1.2900 | 1.2900 | 232,200 |
| 17 ene 2024 | 1.4400 | 1.4400 | 1.3210 | 1.3400 | 1.3400 | 274,600 |
| 16 ene 2024 | 1.4400 | 1.4920 | 1.3900 | 1.4400 | 1.4400 | 148,800 |
| 12 ene 2024 | 1.4800 | 1.5350 | 1.4100 | 1.4500 | 1.4500 | 286,400 |
| 11 ene 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 112,600 |
| 10 ene 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 75,700 |
| 09 ene 2024 | 1.4300 | 1.4900 | 1.3600 | 1.4100 | 1.4100 | 125,900 |
| 08 ene 2024 | 1.3200 | 1.4500 | 1.2660 | 1.4200 | 1.4200 | 173,600 |
| 05 ene 2024 | 1.4600 | 1.4920 | 1.3320 | 1.3400 | 1.3400 | 444,300 |
| 04 ene 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 395,200 |
| 03 ene 2024 | 1.2900 | 1.4800 | 1.2600 | 1.4500 | 1.4500 | 368,400 |
| 02 ene 2024 | 1.1900 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 250,200 |
| 29 dic 2023 | 1.1700 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 349,400 |
| 28 dic 2023 | 1.1800 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 334,200 |
| 27 dic 2023 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 236,200 |
| 26 dic 2023 | 1.0500 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 352,700 |
| 22 dic 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 82,800 |
| 21 dic 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 118,000 |
| 20 dic 2023 | 1.0100 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 79,500 |
| 19 dic 2023 | 1.0200 | 1.0600 | 1.0000 | 1.0350 | 1.0350 | 158,800 |
| 18 dic 2023 | 1.0000 | 1.0810 | 0.9900 | 1.0300 | 1.0300 | 159,500 |
| 15 dic 2023 | 1.0400 | 1.0500 | 0.9890 | 1.0300 | 1.0300 | 206,800 |
| 14 dic 2023 | 1.0600 | 1.0900 | 0.9390 | 1.0400 | 1.0400 | 1,391,500 |
| 13 dic 2023 | 0.9950 | 1.0490 | 0.9600 | 1.0400 | 1.0400 | 80,200 |
| 12 dic 2023 | 1.0100 | 1.0450 | 0.9240 | 0.9500 | 0.9500 | 160,100 |
| 11 dic 2023 | 1.0700 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 58,200 |
| 08 dic 2023 | 1.0700 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 190,000 |
| *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.