U.S. markets open in 4 hours 20 minutes
F S&P 500
5,116.75 +34.50 (+0.68%) F Dow Jones
38,348.00 +60.00 (+0.16%) F Nasdaq
17,731.00 +163.50 (+0.93%) E-mini Russell 2000 Index Futur
1,994.40 +1.20 (+0.06%) Petróleo
83.70 +0.13 (+0.16%) Oro
2,358.90 +16.40 (+0.70%)
Cytosorbents Corporation (CTSO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0.8300 | 0.8630 | 0.8010 | 0.8090 | 0.8090 | 46,400 |
| 24 abr 2024 | 0.8700 | 0.8700 | 0.7900 | 0.8220 | 0.8220 | 181,200 |
| 23 abr 2024 | 0.8200 | 0.9200 | 0.8000 | 0.8790 | 0.8790 | 108,100 |
| 22 abr 2024 | 0.8420 | 0.8630 | 0.7930 | 0.8100 | 0.8100 | 97,900 |
| 19 abr 2024 | 0.8250 | 0.8300 | 0.7900 | 0.8020 | 0.8020 | 46,300 |
| 18 abr 2024 | 0.8100 | 0.8500 | 0.7900 | 0.8010 | 0.8010 | 101,800 |
| 17 abr 2024 | 0.7820 | 0.8500 | 0.7820 | 0.7900 | 0.7900 | 38,400 |
| 16 abr 2024 | 0.8510 | 0.8700 | 0.7980 | 0.7980 | 0.7980 | 153,700 |
| 15 abr 2024 | 0.8800 | 0.9400 | 0.8540 | 0.8670 | 0.8670 | 71,700 |
| 12 abr 2024 | 0.8900 | 0.9600 | 0.8650 | 0.8720 | 0.8720 | 76,000 |
| 11 abr 2024 | 0.9500 | 0.9750 | 0.9000 | 0.9050 | 0.9050 | 108,900 |
| 10 abr 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 13,800 |
| 09 abr 2024 | 0.9800 | 0.9990 | 0.9450 | 0.9800 | 0.9800 | 48,200 |
| 08 abr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9620 | 0.9620 | 64,600 |
| 05 abr 2024 | 0.9310 | 1.0200 | 0.9310 | 1.0100 | 1.0100 | 165,800 |
| 04 abr 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9550 | 0.9550 | 56,100 |
| 03 abr 2024 | 0.9600 | 0.9600 | 0.8800 | 0.9250 | 0.9250 | 78,400 |
| 02 abr 2024 | 0.9630 | 0.9630 | 0.8920 | 0.9550 | 0.9550 | 216,800 |
| 01 abr 2024 | 0.9500 | 0.9600 | 0.8810 | 0.9090 | 0.9090 | 114,700 |
| 28 mar 2024 | 0.9100 | 0.9600 | 0.8620 | 0.9500 | 0.9500 | 116,400 |
| 27 mar 2024 | 0.9130 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 84,200 |
| 26 mar 2024 | 0.9200 | 0.9400 | 0.8740 | 0.8900 | 0.8900 | 65,000 |
| 25 mar 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9070 | 0.9070 | 73,600 |
| 22 mar 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 39,600 |
| 21 mar 2024 | 0.8710 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 115,600 |
| 20 mar 2024 | 0.9320 | 0.9600 | 0.8600 | 0.8690 | 0.8690 | 129,400 |
| 19 mar 2024 | 0.9990 | 0.9990 | 0.8810 | 0.8900 | 0.8900 | 50,000 |
| 18 mar 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9660 | 0.9660 | 134,800 |
| 15 mar 2024 | 0.9600 | 0.9600 | 0.8630 | 0.8800 | 0.8800 | 522,800 |
| 14 mar 2024 | 0.9900 | 1.0100 | 0.9550 | 0.9700 | 0.9700 | 94,000 |
| 13 mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 25,200 |
| 12 mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 28,000 |
| 11 mar 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 35,200 |
| 08 mar 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 84,200 |
| 07 mar 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 143,500 |
| 06 mar 2024 | 0.9580 | 0.9900 | 0.9520 | 0.9800 | 0.9800 | 76,000 |
| 05 mar 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9630 | 0.9630 | 65,400 |
| 04 mar 2024 | 0.9430 | 1.0100 | 0.9270 | 0.9500 | 0.9500 | 138,900 |
| 01 mar 2024 | 0.9590 | 0.9900 | 0.9300 | 0.9490 | 0.9490 | 51,800 |
| 29 feb 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9590 | 0.9590 | 97,800 |
| 28 feb 2024 | 0.9700 | 0.9980 | 0.9400 | 0.9700 | 0.9700 | 61,200 |
| 27 feb 2024 | 0.9540 | 1.0000 | 0.9310 | 0.9600 | 0.9600 | 108,400 |
| 26 feb 2024 | 0.9900 | 1.0150 | 0.9400 | 0.9840 | 0.9840 | 106,200 |
| 23 feb 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 73,200 |
| 22 feb 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 227,500 |
| 21 feb 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 136,900 |
| 20 feb 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 167,900 |
| 16 feb 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 95,800 |
| 15 feb 2024 | 1.0100 | 1.0100 | 0.9750 | 1.0100 | 1.0100 | 79,900 |
| 14 feb 2024 | 0.9800 | 1.0100 | 0.9650 | 1.0100 | 1.0100 | 56,200 |
| 13 feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 71,500 |
| 12 feb 2024 | 1.0200 | 1.0290 | 0.9900 | 1.0000 | 1.0000 | 47,400 |
| 09 feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,100 |
| 08 feb 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 261,000 |
| 07 feb 2024 | 0.9900 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 51,900 |
| 06 feb 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 40,600 |
| 05 feb 2024 | 0.9950 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 131,500 |
| 02 feb 2024 | 1.0000 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 119,800 |
| 01 feb 2024 | 1.0000 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 81,700 |
| 31 ene 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 91,900 |
| 30 ene 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 66,700 |
| 29 ene 2024 | 0.9900 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 159,700 |
| 26 ene 2024 | 0.8830 | 1.0100 | 0.8800 | 0.9900 | 0.9900 | 119,600 |
| 25 ene 2024 | 0.9100 | 0.9300 | 0.8400 | 0.8830 | 0.8830 | 248,900 |
| 24 ene 2024 | 0.9000 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 94,100 |
| 23 ene 2024 | 0.9200 | 0.9400 | 0.8990 | 0.9160 | 0.9160 | 135,700 |
| 22 ene 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 88,900 |
| 19 ene 2024 | 0.9800 | 0.9950 | 0.9300 | 0.9600 | 0.9600 | 229,700 |
| 18 ene 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9950 | 0.9950 | 166,500 |
| 17 ene 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 1,356,300 |
| 16 ene 2024 | 0.9860 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 361,600 |
| 12 ene 2024 | 1.0000 | 1.0200 | 0.9590 | 0.9940 | 0.9940 | 336,500 |
| 11 ene 2024 | 0.9500 | 0.9900 | 0.9370 | 0.9900 | 0.9900 | 246,700 |
| 10 ene 2024 | 0.9500 | 0.9760 | 0.9070 | 0.9750 | 0.9750 | 306,600 |
| 09 ene 2024 | 0.8900 | 0.9670 | 0.8900 | 0.9510 | 0.9510 | 275,000 |
| 08 ene 2024 | 0.9220 | 0.9520 | 0.8640 | 0.9050 | 0.9050 | 241,300 |
| 05 ene 2024 | 0.9460 | 0.9900 | 0.9110 | 0.9200 | 0.9200 | 304,200 |
| 04 ene 2024 | 0.9900 | 1.0200 | 0.9500 | 0.9650 | 0.9650 | 457,800 |
| 03 ene 2024 | 1.0700 | 1.0700 | 0.9700 | 1.0000 | 1.0000 | 498,700 |
| 02 ene 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 687,500 |
| 29 dic 2023 | 1.0400 | 1.1700 | 1.0000 | 1.1100 | 1.1100 | 2,028,800 |
| 28 dic 2023 | 1.0800 | 1.1000 | 0.9110 | 1.0850 | 1.0850 | 6,219,500 |
| 27 dic 2023 | 1.7500 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 176,800 |
| 26 dic 2023 | 1.7500 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 109,000 |
| 22 dic 2023 | 1.8800 | 1.8800 | 1.7400 | 1.7600 | 1.7600 | 89,400 |
| 21 dic 2023 | 1.8200 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 112,400 |
| 20 dic 2023 | 1.8100 | 1.9700 | 1.7690 | 1.8400 | 1.8400 | 328,200 |
| 19 dic 2023 | 1.8400 | 1.9500 | 1.7400 | 1.7700 | 1.7700 | 196,100 |
| 18 dic 2023 | 2.0000 | 2.1500 | 1.7600 | 1.8300 | 1.8300 | 447,800 |
| 15 dic 2023 | 1.6100 | 1.8700 | 1.5800 | 1.7100 | 1.7100 | 306,300 |
| 14 dic 2023 | 1.8500 | 1.9200 | 1.5900 | 1.6200 | 1.6200 | 297,400 |
| 13 dic 2023 | 1.4100 | 1.7700 | 1.4000 | 1.7500 | 1.7500 | 327,300 |
| 12 dic 2023 | 1.2800 | 1.4800 | 1.2400 | 1.4400 | 1.4400 | 249,500 |
| 11 dic 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 2,158,300 |
| 08 dic 2023 | 1.4000 | 1.4000 | 1.2000 | 1.2800 | 1.2800 | 182,100 |
| 07 dic 2023 | 1.2800 | 1.3910 | 1.2500 | 1.3600 | 1.3600 | 46,400 |
| 06 dic 2023 | 1.2900 | 1.3900 | 1.2200 | 1.2800 | 1.2800 | 129,200 |
| 05 dic 2023 | 1.3800 | 1.4400 | 1.2100 | 1.2500 | 1.2500 | 156,800 |
| 04 dic 2023 | 1.1900 | 1.3900 | 1.1600 | 1.3800 | 1.3800 | 51,100 |
| 01 dic 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 66,600 |
| *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.