U.S. markets open in 3 hours 58 minutes
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,648.00 +266.00 (+0.69%) F Nasdaq
17,744.50 +94.75 (+0.54%) E-mini Russell 2000 Index Futur
2,021.70 -5.50 (-0.27%) Petróleo
78.99 +0.04 (+0.05%) Oro
2,309.20 -0.40 (-0.02%)
CPS Technologies Corporation (CPSH)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 1.7500 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 60,800 |
| 01 may 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 5,800 |
| 30 abr 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 5,600 |
| 29 abr 2024 | 1.8100 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 9,800 |
| 26 abr 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 5,100 |
| 25 abr 2024 | 1.7600 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 13,600 |
| 24 abr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 1,600 |
| 23 abr 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 4,600 |
| 22 abr 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 8,200 |
| 19 abr 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 23,400 |
| 18 abr 2024 | 1.8400 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 23,700 |
| 17 abr 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 39,800 |
| 16 abr 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 21,400 |
| 15 abr 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 40,800 |
| 12 abr 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 8,500 |
| 11 abr 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 7,300 |
| 10 abr 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 15,700 |
| 09 abr 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 21,400 |
| 08 abr 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 21,900 |
| 05 abr 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 37,400 |
| 04 abr 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 13,200 |
| 03 abr 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 85,100 |
| 02 abr 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 32,300 |
| 01 abr 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 21,100 |
| 28 mar 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 12,100 |
| 27 mar 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 35,900 |
| 26 mar 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 19,100 |
| 25 mar 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 6,800 |
| 22 mar 2024 | 1.8300 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 91,100 |
| 21 mar 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 20,500 |
| 20 mar 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 16,100 |
| 19 mar 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 26,500 |
| 18 mar 2024 | 1.8200 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 37,200 |
| 15 mar 2024 | 1.8300 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 27,100 |
| 14 mar 2024 | 1.8100 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 99,600 |
| 13 mar 2024 | 1.8300 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 59,500 |
| 12 mar 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 54,000 |
| 11 mar 2024 | 1.9000 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 137,200 |
| 08 mar 2024 | 1.9500 | 2.2400 | 1.8100 | 1.8500 | 1.8500 | 267,500 |
| 07 mar 2024 | 2.2300 | 2.2300 | 1.9500 | 1.9900 | 1.9900 | 437,100 |
| 06 mar 2024 | 2.4100 | 2.5400 | 2.3300 | 2.5200 | 2.5200 | 133,500 |
| 05 mar 2024 | 2.3400 | 2.4400 | 2.3200 | 2.4300 | 2.4300 | 12,400 |
| 04 mar 2024 | 2.3200 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 26,200 |
| 01 mar 2024 | 2.3300 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 31,400 |
| 29 feb 2024 | 2.3300 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 18,400 |
| 28 feb 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 24,500 |
| 27 feb 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 18,500 |
| 26 feb 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 32,700 |
| 23 feb 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 8,600 |
| 22 feb 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 18,500 |
| 21 feb 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 15,400 |
| 20 feb 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 16,800 |
| 16 feb 2024 | 2.4100 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 5,600 |
| 15 feb 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 13,300 |
| 14 feb 2024 | 2.4200 | 2.4600 | 2.3800 | 2.4500 | 2.4500 | 33,200 |
| 13 feb 2024 | 2.4100 | 2.4900 | 2.3900 | 2.4200 | 2.4200 | 6,500 |
| 12 feb 2024 | 2.4200 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 19,600 |
| 09 feb 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 4,400 |
| 08 feb 2024 | 2.3800 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 18,200 |
| 07 feb 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 25,800 |
| 06 feb 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 9,900 |
| 05 feb 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 34,800 |
| 02 feb 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 17,800 |
| 01 feb 2024 | 2.3700 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 11,700 |
| 31 ene 2024 | 2.3900 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 7,600 |
| 30 ene 2024 | 2.4300 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 33,800 |
| 29 ene 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 12,300 |
| 26 ene 2024 | 2.4700 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 20,200 |
| 25 ene 2024 | 2.3600 | 2.5500 | 2.3400 | 2.5000 | 2.5000 | 65,300 |
| 24 ene 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 43,300 |
| 23 ene 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 7,200 |
| 22 ene 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 9,100 |
| 19 ene 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 25,600 |
| 18 ene 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 26,100 |
| 17 ene 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 11,100 |
| 16 ene 2024 | 2.3000 | 2.3300 | 2.2600 | 2.2900 | 2.2900 | 26,000 |
| 12 ene 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 13,400 |
| 11 ene 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 22,200 |
| 10 ene 2024 | 2.3000 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 21,200 |
| 09 ene 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 7,600 |
| 08 ene 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 14,900 |
| 05 ene 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 9,800 |
| 04 ene 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 16,400 |
| 03 ene 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 31,000 |
| 02 ene 2024 | 2.3300 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 37,300 |
| 29 dic 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 39,900 |
| 28 dic 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 36,100 |
| 27 dic 2023 | 2.4000 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 47,200 |
| 26 dic 2023 | 2.3500 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 17,000 |
| 22 dic 2023 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 23,700 |
| 21 dic 2023 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 16,700 |
| 20 dic 2023 | 2.3600 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 19,900 |
| 19 dic 2023 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 22,500 |
| 18 dic 2023 | 2.3200 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 29,200 |
| 15 dic 2023 | 2.3600 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 23,600 |
| 14 dic 2023 | 2.3900 | 2.5900 | 2.3200 | 2.3600 | 2.3600 | 88,300 |
| 13 dic 2023 | 2.3900 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 33,900 |
| 12 dic 2023 | 2.3900 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 9,000 |
| 11 dic 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 23,900 |
| 08 dic 2023 | 2.3000 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 24,000 |
| *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.