U.S. markets open in 4 hours 21 minutes
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,644.00 +262.00 (+0.68%) F Nasdaq
17,761.25 +111.50 (+0.63%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,310.10 +0.50 (+0.02%)
Cumberland Pharmaceuticals Inc. (CPIX)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.4200 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 7,900 |
| 01 may 2024 | 1.4900 | 1.5900 | 1.4200 | 1.4200 | 1.4200 | 28,300 |
| 30 abr 2024 | 1.6800 | 1.8500 | 1.5500 | 1.6000 | 1.6000 | 28,200 |
| 29 abr 2024 | 1.7100 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 4,300 |
| 26 abr 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 4,700 |
| 25 abr 2024 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 700 |
| 24 abr 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 4,500 |
| 23 abr 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 6,800 |
| 22 abr 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 2,200 |
| 19 abr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 800 |
| 18 abr 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 1,400 |
| 17 abr 2024 | 1.5800 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 7,400 |
| 16 abr 2024 | 1.4900 | 1.6600 | 1.4900 | 1.5600 | 1.5600 | 18,000 |
| 15 abr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 2,900 |
| 12 abr 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 1,000 |
| 11 abr 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 3,500 |
| 10 abr 2024 | 1.6900 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 22,600 |
| 09 abr 2024 | 1.8300 | 1.8300 | 1.6900 | 1.6900 | 1.6900 | 5,300 |
| 08 abr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 1,800 |
| 05 abr 2024 | 1.8300 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 6,400 |
| 04 abr 2024 | 1.7800 | 1.8300 | 1.6500 | 1.7800 | 1.7800 | 14,900 |
| 03 abr 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 20,900 |
| 02 abr 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 5,500 |
| 01 abr 2024 | 1.7300 | 1.8200 | 1.6800 | 1.6800 | 1.6800 | 9,000 |
| 28 mar 2024 | 1.7400 | 1.8700 | 1.6800 | 1.6800 | 1.6800 | 4,400 |
| 27 mar 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 4,500 |
| 26 mar 2024 | 1.7000 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 11,800 |
| 25 mar 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 12,800 |
| 22 mar 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 21,700 |
| 21 mar 2024 | 1.8200 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 16,600 |
| 20 mar 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 3,700 |
| 19 mar 2024 | 1.9000 | 2.1000 | 1.8200 | 1.8300 | 1.8300 | 21,300 |
| 18 mar 2024 | 1.8500 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 7,600 |
| 15 mar 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 27,900 |
| 14 mar 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 8,900 |
| 13 mar 2024 | 1.8300 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 1,100 |
| 12 mar 2024 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | 1.8200 | 10,200 |
| 11 mar 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 5,400 |
| 08 mar 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 3,600 |
| 07 mar 2024 | 2.0600 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 10,300 |
| 06 mar 2024 | 1.9900 | 2.0500 | 1.8200 | 1.9400 | 1.9400 | 29,800 |
| 05 mar 2024 | 2.0100 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 20,800 |
| 04 mar 2024 | 2.1400 | 2.1700 | 2.0200 | 2.0300 | 2.0300 | 12,800 |
| 01 mar 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 7,300 |
| 29 feb 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 2,700 |
| 28 feb 2024 | 2.1800 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 2,200 |
| 27 feb 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 21,000 |
| 26 feb 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2100 | 2.2100 | 4,400 |
| 23 feb 2024 | 2.0900 | 2.2100 | 1.9000 | 2.1400 | 2.1400 | 32,400 |
| 22 feb 2024 | 2.0600 | 2.2100 | 2.0600 | 2.2100 | 2.2100 | 46,700 |
| 21 feb 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 5,300 |
| 20 feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 3,600 |
| 16 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 7,800 |
| 15 feb 2024 | 2.1700 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 3,500 |
| 14 feb 2024 | 2.0500 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 6,400 |
| 13 feb 2024 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 7,500 |
| 12 feb 2024 | 2.0400 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 11,000 |
| 09 feb 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1200 | 2.1200 | 5,200 |
| 08 feb 2024 | 2.0000 | 2.1700 | 2.0000 | 2.0400 | 2.0400 | 1,800 |
| 07 feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 500 |
| 06 feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 800 |
| 05 feb 2024 | 2.0800 | 2.2200 | 1.8200 | 1.9700 | 1.9700 | 6,600 |
| 02 feb 2024 | 2.0200 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 11,800 |
| 01 feb 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 6,400 |
| 31 ene 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 8,200 |
| 30 ene 2024 | 2.1400 | 2.1400 | 2.0200 | 2.1100 | 2.1100 | 12,500 |
| 29 ene 2024 | 2.0800 | 2.1800 | 2.0300 | 2.0500 | 2.0500 | 3,300 |
| 26 ene 2024 | 1.9200 | 2.2100 | 1.9200 | 2.1200 | 2.1200 | 21,300 |
| 25 ene 2024 | 1.8500 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 21,200 |
| 24 ene 2024 | 1.8500 | 2.0100 | 1.8400 | 1.9800 | 1.9800 | 8,000 |
| 23 ene 2024 | 1.9900 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 4,600 |
| 22 ene 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9400 | 1.9400 | 6,500 |
| 19 ene 2024 | 1.9400 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 9,600 |
| 18 ene 2024 | 1.9400 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 1,400 |
| 17 ene 2024 | 1.9500 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 4,700 |
| 16 ene 2024 | 1.9600 | 2.1100 | 1.8700 | 1.9500 | 1.9500 | 27,200 |
| 12 ene 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 4,100 |
| 11 ene 2024 | 1.9900 | 2.0300 | 1.8600 | 2.0300 | 2.0300 | 7,200 |
| 10 ene 2024 | 2.1500 | 2.1500 | 1.8700 | 1.8700 | 1.8700 | 40,700 |
| 09 ene 2024 | 2.1300 | 2.3600 | 2.0100 | 2.1200 | 2.1200 | 30,100 |
| 08 ene 2024 | 2.2000 | 2.3200 | 2.2000 | 2.2200 | 2.2200 | 20,400 |
| 05 ene 2024 | 2.0800 | 2.2700 | 2.0800 | 2.2400 | 2.2400 | 39,100 |
| 04 ene 2024 | 1.9800 | 2.0900 | 1.9300 | 2.0700 | 2.0700 | 13,200 |
| 03 ene 2024 | 1.8500 | 2.0400 | 1.8400 | 2.0400 | 2.0400 | 22,900 |
| 02 ene 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 4,700 |
| 29 dic 2023 | 1.7900 | 1.9000 | 1.7200 | 1.7900 | 1.7900 | 13,100 |
| 28 dic 2023 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 11,500 |
| 27 dic 2023 | 1.7900 | 1.9100 | 1.7900 | 1.9000 | 1.9000 | 28,000 |
| 26 dic 2023 | 1.7500 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 23,200 |
| 22 dic 2023 | 1.7100 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 10,200 |
| 21 dic 2023 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 22,100 |
| 20 dic 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 34,200 |
| 19 dic 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 11,600 |
| 18 dic 2023 | 1.7400 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 16,900 |
| 15 dic 2023 | 1.7900 | 2.0700 | 1.7700 | 1.7700 | 1.7700 | 5,400 |
| 14 dic 2023 | 1.8000 | 1.8800 | 1.7200 | 1.7300 | 1.7300 | 7,100 |
| 13 dic 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 7,600 |
| 12 dic 2023 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 5,000 |
| 11 dic 2023 | 1.8600 | 1.8800 | 1.6900 | 1.6900 | 1.6900 | 4,400 |
| 08 dic 2023 | 1.6800 | 2.0300 | 1.6800 | 1.7800 | 1.7800 | 17,600 |
| *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.