U.S. markets open in 5 hours 3 minutes
F S&P 500
5,052.75 -14.25 (-0.28%) F Dow Jones
37,949.00 -44.00 (-0.12%) F Nasdaq
17,478.75 -92.50 (-0.53%) E-mini Russell 2000 Index Futur
1,980.20 -5.40 (-0.27%) Petróleo
80.99 -0.94 (-1.15%) Oro
2,295.20 -7.70 (-0.33%)
Conifer Holdings, Inc. (CNFR)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 0.8900 | 0.9800 | 0.8820 | 0.9000 | 0.9000 | 2,200 |
| 29 abr 2024 | 0.9000 | 1.0300 | 0.8900 | 0.8900 | 0.8900 | 17,500 |
| 26 abr 2024 | 0.9020 | 1.0100 | 0.9020 | 1.0000 | 1.0000 | 4,800 |
| 25 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 600 |
| 24 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 23 abr 2024 | 0.9340 | 0.9660 | 0.9340 | 0.9660 | 0.9660 | 5,600 |
| 22 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 19 abr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 300 |
| 18 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 15 abr 2024 | 0.8900 | 0.9400 | 0.8820 | 0.9400 | 0.9400 | 6,600 |
| 12 abr 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 2,300 |
| 11 abr 2024 | 0.9500 | 0.9530 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
| 10 abr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 09 abr 2024 | 1.1400 | 1.2270 | 0.8820 | 0.9460 | 0.9460 | 5,600 |
| 08 abr 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 3,900 |
| 05 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
| 04 abr 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0900 | 1.0900 | 3,400 |
| 03 abr 2024 | 0.9310 | 1.0400 | 0.9130 | 1.0400 | 1.0400 | 9,000 |
| 02 abr 2024 | 1.1700 | 1.1700 | 0.8800 | 0.9310 | 0.9310 | 27,700 |
| 01 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| 28 mar 2024 | 1.1200 | 1.2480 | 1.1200 | 1.1300 | 1.1300 | 2,700 |
| 27 mar 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1130 | 1.1130 | 3,300 |
| 26 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,800 |
| 22 mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 500 |
| 21 mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
| 20 mar 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 19 mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,000 |
| 18 mar 2024 | 1.0690 | 1.3000 | 1.0300 | 1.1000 | 1.1000 | 6,400 |
| 15 mar 2024 | 1.0320 | 1.0800 | 1.0320 | 1.0800 | 1.0800 | 2,300 |
| 14 mar 2024 | 1.0300 | 1.1150 | 1.0300 | 1.0400 | 1.0400 | 3,400 |
| 13 mar 2024 | 1.0200 | 1.0410 | 1.0200 | 1.0300 | 1.0300 | 2,000 |
| 12 mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 700 |
| 11 mar 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0900 | 1.0900 | 600 |
| 08 mar 2024 | 1.0900 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 600 |
| 07 mar 2024 | 1.0800 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 6,100 |
| 06 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 800 |
| 05 mar 2024 | 1.1200 | 1.2300 | 1.0110 | 1.0700 | 1.0700 | 17,100 |
| 04 mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0510 | 1.0510 | 1,700 |
| 01 mar 2024 | 1.0100 | 1.1800 | 0.8230 | 1.1800 | 1.1800 | 28,600 |
| 29 feb 2024 | 1.1150 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 1,800 |
| 28 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 27 feb 2024 | 1.2000 | 1.2400 | 1.0420 | 1.1200 | 1.1200 | 21,700 |
| 26 feb 2024 | 1.2430 | 1.2430 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| 23 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| 22 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 20 feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 700 |
| 16 feb 2024 | 1.2100 | 1.3030 | 1.2100 | 1.3030 | 1.3030 | 1,700 |
| 15 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| 14 feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 13 feb 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 500 |
| 12 feb 2024 | 1.2100 | 1.3150 | 1.2100 | 1.2300 | 1.2300 | 2,000 |
| 09 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 600 |
| 08 feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 07 feb 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2950 | 1.2950 | 1,100 |
| 06 feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
| 05 feb 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3400 | 1.3400 | 2,200 |
| 02 feb 2024 | 1.3480 | 1.3800 | 1.3480 | 1.3600 | 1.3600 | 6,100 |
| 01 feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
| 31 ene 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 300 |
| 30 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 500 |
| 29 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 26 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 100 |
| 25 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 24 ene 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 23 ene 2024 | 1.2700 | 1.2960 | 1.2700 | 1.2960 | 1.2960 | 7,600 |
| 22 ene 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 4,800 |
| 19 ene 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3110 | 1.3110 | 19,200 |
| 18 ene 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 500 |
| 17 ene 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 6,200 |
| 16 ene 2024 | 1.4900 | 1.4900 | 1.4680 | 1.4680 | 1.4680 | 4,400 |
| 12 ene 2024 | 1.4500 | 1.4700 | 1.2950 | 1.2950 | 1.2950 | 2,100 |
| 11 ene 2024 | 1.3900 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 11,900 |
| 10 ene 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
| 09 ene 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 800 |
| 08 ene 2024 | 1.2540 | 1.3800 | 1.2540 | 1.3800 | 1.3800 | 900 |
| 05 ene 2024 | 1.4400 | 1.4670 | 1.3600 | 1.3600 | 1.3600 | 1,100 |
| 04 ene 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| 03 ene 2024 | 1.3800 | 1.4500 | 1.2100 | 1.3800 | 1.3800 | 21,700 |
| 02 ene 2024 | 1.2200 | 1.3800 | 1.2200 | 1.3800 | 1.3800 | 21,400 |
| 29 dic 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,500 |
| 28 dic 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 600 |
| 27 dic 2023 | 1.0300 | 1.1350 | 1.0300 | 1.0900 | 1.0900 | 9,400 |
| 26 dic 2023 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 5,300 |
| 22 dic 2023 | 1.0900 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 7,800 |
| 21 dic 2023 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 16,500 |
| 20 dic 2023 | 1.1680 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 4,000 |
| 19 dic 2023 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 4,700 |
| 18 dic 2023 | 1.1200 | 1.1630 | 1.1200 | 1.1200 | 1.1200 | 900 |
| 15 dic 2023 | 1.2200 | 1.2310 | 1.1400 | 1.1400 | 1.1400 | 6,100 |
| 14 dic 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 900 |
| 13 dic 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 43,600 |
| 12 dic 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 2,500 |
| 11 dic 2023 | 1.3350 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 2,200 |
| 08 dic 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 2,000 |
| 07 dic 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 400 |
| 06 dic 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,900 |
| *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.