U.S. markets open in 1 hour 32 minutes
F S&P 500
5,254.50 +15.50 (+0.30%) F Dow Jones
39,622.00 +86.00 (+0.22%) F Nasdaq
18,283.75 +69.25 (+0.38%) E-mini Russell 2000 Index Futur
2,092.70 +8.60 (+0.41%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,379.40 +39.10 (+1.67%)
Cineverse Corp. (CNVS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 133,100 |
| 08 may 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 63,700 |
| 07 may 2024 | 0.8100 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 127,300 |
| 06 may 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 171,700 |
| 03 may 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 74,800 |
| 02 may 2024 | 0.8100 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 141,400 |
| 01 may 2024 | 0.8000 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 134,900 |
| 30 abr 2024 | 0.8400 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 66,000 |
| 29 abr 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 76,600 |
| 26 abr 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 93,500 |
| 25 abr 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 168,000 |
| 24 abr 2024 | 0.9600 | 0.9700 | 0.8000 | 0.8100 | 0.8100 | 430,900 |
| 23 abr 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 110,100 |
| 22 abr 2024 | 1.1300 | 1.1500 | 0.9400 | 0.9500 | 0.9500 | 580,200 |
| 19 abr 2024 | 1.1900 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 110,500 |
| 18 abr 2024 | 1.2500 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 111,000 |
| 17 abr 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 36,600 |
| 16 abr 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 53,400 |
| 15 abr 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 111,100 |
| 12 abr 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 69,700 |
| 11 abr 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 28,900 |
| 10 abr 2024 | 1.3700 | 1.4200 | 1.2100 | 1.4100 | 1.4100 | 108,800 |
| 09 abr 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 22,000 |
| 08 abr 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 70,000 |
| 05 abr 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 26,700 |
| 04 abr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 30,100 |
| 03 abr 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 29,600 |
| 02 abr 2024 | 1.4000 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 52,000 |
| 01 abr 2024 | 1.4300 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 46,500 |
| 28 mar 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 59,600 |
| 27 mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 24,600 |
| 26 mar 2024 | 1.3800 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 36,800 |
| 25 mar 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 21,600 |
| 22 mar 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 46,100 |
| 21 mar 2024 | 1.3000 | 1.4300 | 1.2800 | 1.4200 | 1.4200 | 129,700 |
| 20 mar 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
| 19 mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 23,900 |
| 18 mar 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 46,800 |
| 15 mar 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 47,100 |
| 14 mar 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 50,200 |
| 13 mar 2024 | 1.3200 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 80,300 |
| 12 mar 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 76,900 |
| 11 mar 2024 | 1.3200 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 61,300 |
| 08 mar 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 60,500 |
| 07 mar 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 127,800 |
| 06 mar 2024 | 1.2800 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 146,500 |
| 05 mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 147,600 |
| 04 mar 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 102,800 |
| 01 mar 2024 | 1.3400 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 65,300 |
| 29 feb 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 167,300 |
| 28 feb 2024 | 1.3000 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 163,800 |
| 27 feb 2024 | 1.3400 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 171,300 |
| 26 feb 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 140,400 |
| 23 feb 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 107,800 |
| 22 feb 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 156,400 |
| 21 feb 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 183,900 |
| 20 feb 2024 | 1.4400 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 326,500 |
| 16 feb 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5400 | 1.5400 | 492,300 |
| 15 feb 2024 | 1.7000 | 1.9400 | 1.5700 | 1.6500 | 1.6500 | 1,642,800 |
| 14 feb 2024 | 3.1800 | 3.9300 | 2.1100 | 2.3500 | 2.3500 | 32,912,600 |
| 13 feb 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 71,100 |
| 12 feb 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 35,900 |
| 09 feb 2024 | 1.4400 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 26,500 |
| 08 feb 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 30,100 |
| 07 feb 2024 | 1.5100 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 54,400 |
| 06 feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 77,800 |
| 05 feb 2024 | 1.7700 | 1.7700 | 1.5200 | 1.5200 | 1.5200 | 128,800 |
| 02 feb 2024 | 1.6800 | 1.7200 | 1.5500 | 1.6900 | 1.6900 | 77,400 |
| 01 feb 2024 | 1.6800 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 23,300 |
| 31 ene 2024 | 1.7300 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 47,000 |
| 30 ene 2024 | 1.7500 | 1.7800 | 1.6200 | 1.7700 | 1.7700 | 65,900 |
| 29 ene 2024 | 1.7200 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 97,700 |
| 26 ene 2024 | 1.9200 | 1.9200 | 1.5100 | 1.6800 | 1.6800 | 140,000 |
| 25 ene 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 97,600 |
| 24 ene 2024 | 1.6500 | 1.9800 | 1.6000 | 1.8600 | 1.8600 | 359,300 |
| 23 ene 2024 | 1.4200 | 1.7400 | 1.4200 | 1.6200 | 1.6200 | 233,500 |
| 22 ene 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 40,100 |
| 19 ene 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 21,800 |
| 18 ene 2024 | 1.3900 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 18,400 |
| 17 ene 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 12,800 |
| 16 ene 2024 | 1.4400 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 33,100 |
| 12 ene 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 55,300 |
| 11 ene 2024 | 1.4500 | 1.4800 | 1.3300 | 1.3700 | 1.3700 | 34,900 |
| 10 ene 2024 | 1.2600 | 1.4600 | 1.2200 | 1.4300 | 1.4300 | 149,200 |
| 09 ene 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 29,200 |
| 08 ene 2024 | 1.3000 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 19,200 |
| 05 ene 2024 | 1.2400 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 44,600 |
| 04 ene 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 39,000 |
| 03 ene 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 38,100 |
| 02 ene 2024 | 1.3100 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 75,800 |
| 29 dic 2023 | 1.3800 | 1.4900 | 1.2800 | 1.3500 | 1.3500 | 146,700 |
| 28 dic 2023 | 1.2200 | 1.4400 | 1.2200 | 1.3800 | 1.3800 | 322,100 |
| 27 dic 2023 | 1.1000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 268,300 |
| 26 dic 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 44,500 |
| 22 dic 2023 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 48,500 |
| 21 dic 2023 | 1.0700 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 104,800 |
| 20 dic 2023 | 1.0900 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 64,100 |
| 19 dic 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 33,300 |
| 18 dic 2023 | 1.1200 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 51,200 |
| 15 dic 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 65,800 |
| *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.