U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,165.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,061.70 -3.10 (-0.15%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,318.60 -3.70 (-0.16%)
Currency Exchange International, Corp. (CURN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 19.05 | 19.15 | 18.96 | 19.15 | 19.15 | 9,300 |
| 07 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 300 |
| 06 may 2024 | 19.00 | 19.46 | 19.00 | 19.07 | 19.07 | 1,200 |
| 03 may 2024 | 18.86 | 19.00 | 18.86 | 19.00 | 19.00 | 500 |
| 02 may 2024 | 18.82 | 18.86 | 18.82 | 18.86 | 18.86 | 400 |
| 01 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 30 abr 2024 | 18.70 | 18.72 | 18.70 | 18.72 | 18.72 | 4,300 |
| 29 abr 2024 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 2,600 |
| 26 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9,900 |
| 25 abr 2024 | 18.68 | 18.70 | 18.68 | 18.70 | 18.70 | 3,600 |
| 24 abr 2024 | 19.07 | 19.07 | 18.50 | 18.75 | 18.75 | 22,900 |
| 23 abr 2024 | 19.90 | 19.90 | 18.59 | 18.81 | 18.81 | 6,100 |
| 22 abr 2024 | 18.92 | 18.96 | 18.59 | 18.77 | 18.77 | 13,600 |
| 19 abr 2024 | 18.83 | 18.87 | 18.69 | 18.69 | 18.69 | 7,100 |
| 18 abr 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 1,200 |
| 17 abr 2024 | 18.60 | 18.60 | 18.24 | 18.24 | 18.24 | 8,100 |
| 16 abr 2024 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | 2,600 |
| 15 abr 2024 | 18.51 | 19.53 | 18.51 | 19.12 | 19.12 | 1,700 |
| 12 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 abr 2024 | 18.25 | 18.30 | 18.24 | 18.30 | 18.30 | 3,100 |
| 10 abr 2024 | 18.30 | 18.45 | 18.25 | 18.25 | 18.25 | 2,600 |
| 09 abr 2024 | 18.43 | 18.78 | 18.37 | 18.37 | 18.37 | 1,500 |
| 08 abr 2024 | 18.15 | 18.23 | 18.15 | 18.20 | 18.20 | 3,700 |
| 05 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 04 abr 2024 | 18.25 | 18.25 | 18.10 | 18.19 | 18.19 | 2,800 |
| 03 abr 2024 | 18.03 | 18.18 | 18.03 | 18.18 | 18.18 | 5,500 |
| 02 abr 2024 | 18.10 | 18.18 | 17.99 | 18.16 | 18.16 | 6,500 |
| 01 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,800 |
| 28 mar 2024 | 18.18 | 18.22 | 18.15 | 18.18 | 18.18 | 3,600 |
| 27 mar 2024 | 18.03 | 18.10 | 18.02 | 18.10 | 18.10 | 10,800 |
| 26 mar 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1,100 |
| 25 mar 2024 | 18.04 | 18.25 | 18.04 | 18.13 | 18.13 | 2,500 |
| 22 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 500 |
| 21 mar 2024 | 17.98 | 18.04 | 17.98 | 18.00 | 18.00 | 3,700 |
| 20 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
| 19 mar 2024 | 17.95 | 18.02 | 17.95 | 18.00 | 18.00 | 7,500 |
| 18 mar 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 18.00 | 13,300 |
| 15 mar 2024 | 17.80 | 18.20 | 17.80 | 18.19 | 18.19 | 700 |
| 14 mar 2024 | 17.50 | 17.95 | 17.39 | 17.87 | 17.87 | 28,700 |
| 13 mar 2024 | 18.17 | 18.30 | 17.88 | 18.18 | 18.18 | 14,200 |
| 12 mar 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1,000 |
| 11 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,400 |
| 08 mar 2024 | 18.02 | 18.20 | 18.02 | 18.20 | 18.20 | 6,300 |
| 07 mar 2024 | 18.75 | 18.75 | 18.00 | 18.00 | 18.00 | 7,700 |
| 06 mar 2024 | 17.93 | 18.10 | 17.93 | 18.00 | 18.00 | 3,400 |
| 05 mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 8,300 |
| 04 mar 2024 | 17.80 | 18.04 | 17.75 | 18.00 | 18.00 | 8,800 |
| 01 mar 2024 | 18.06 | 18.07 | 17.78 | 17.78 | 17.78 | 26,200 |
| 29 feb 2024 | 17.85 | 17.98 | 17.85 | 17.96 | 17.96 | 16,600 |
| 28 feb 2024 | 17.99 | 17.99 | 17.98 | 17.98 | 17.98 | 1,900 |
| 27 feb 2024 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | 4,000 |
| 26 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2,600 |
| 23 feb 2024 | 18.18 | 18.18 | 17.94 | 17.96 | 17.96 | 16,300 |
| 22 feb 2024 | 17.89 | 18.10 | 17.89 | 18.10 | 18.10 | 2,200 |
| 21 feb 2024 | 17.90 | 18.05 | 17.90 | 17.90 | 17.90 | 3,700 |
| 20 feb 2024 | 17.93 | 18.04 | 17.73 | 17.74 | 17.74 | 4,900 |
| 16 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 feb 2024 | 17.81 | 17.95 | 17.80 | 17.80 | 17.80 | 4,400 |
| 14 feb 2024 | 17.80 | 17.81 | 17.75 | 17.80 | 17.80 | 35,900 |
| 13 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2,000 |
| 12 feb 2024 | 17.77 | 17.82 | 17.50 | 17.81 | 17.81 | 17,100 |
| 09 feb 2024 | 17.76 | 17.76 | 17.69 | 17.75 | 17.75 | 8,100 |
| 08 feb 2024 | 17.63 | 17.75 | 17.63 | 17.75 | 17.75 | 3,700 |
| 07 feb 2024 | 18.13 | 18.13 | 17.70 | 17.70 | 17.70 | 2,400 |
| 06 feb 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1,600 |
| 05 feb 2024 | 17.61 | 17.70 | 17.61 | 17.70 | 17.70 | 7,200 |
| 02 feb 2024 | 17.98 | 17.99 | 17.98 | 17.99 | 17.99 | 1,900 |
| 01 feb 2024 | 18.07 | 18.18 | 17.90 | 17.90 | 17.90 | 6,500 |
| 31 ene 2024 | 18.25 | 18.30 | 18.00 | 18.00 | 18.00 | 600 |
| 30 ene 2024 | 18.15 | 18.25 | 18.10 | 18.25 | 18.25 | 2,200 |
| 29 ene 2024 | 18.02 | 18.14 | 17.90 | 18.10 | 18.10 | 3,700 |
| 26 ene 2024 | 18.00 | 18.05 | 17.75 | 18.00 | 18.00 | 16,800 |
| 25 ene 2024 | 18.00 | 18.10 | 17.31 | 17.31 | 17.31 | 18,400 |
| 24 ene 2024 | 18.30 | 18.34 | 18.25 | 18.25 | 18.25 | 3,200 |
| 23 ene 2024 | 18.18 | 18.30 | 18.18 | 18.25 | 18.25 | 3,200 |
| 22 ene 2024 | 18.56 | 18.56 | 18.12 | 18.12 | 18.12 | 5,300 |
| 19 ene 2024 | 18.18 | 18.30 | 18.18 | 18.18 | 18.18 | 2,100 |
| 18 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 400 |
| 17 ene 2024 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | 1,700 |
| 16 ene 2024 | 18.09 | 18.52 | 18.09 | 18.32 | 18.32 | 3,200 |
| 12 ene 2024 | 18.25 | 18.27 | 18.25 | 18.25 | 18.25 | 3,200 |
| 11 ene 2024 | 18.02 | 18.09 | 17.85 | 18.04 | 18.04 | 4,800 |
| 10 ene 2024 | 18.12 | 18.32 | 17.90 | 18.00 | 18.00 | 14,100 |
| 09 ene 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 11,000 |
| 08 ene 2024 | 18.05 | 18.05 | 17.75 | 17.95 | 17.95 | 6,600 |
| 05 ene 2024 | 17.88 | 18.05 | 17.88 | 18.05 | 18.05 | 4,100 |
| 04 ene 2024 | 17.97 | 17.97 | 17.58 | 17.75 | 17.75 | 1,000 |
| 03 ene 2024 | 18.18 | 18.18 | 18.05 | 18.05 | 18.05 | 3,600 |
| 02 ene 2024 | 17.88 | 18.32 | 17.88 | 18.32 | 18.32 | 4,900 |
| 29 dic 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 400 |
| 28 dic 2023 | 17.83 | 17.90 | 17.75 | 17.90 | 17.90 | 1,600 |
| 27 dic 2023 | 17.11 | 17.70 | 17.11 | 17.70 | 17.70 | 1,800 |
| 26 dic 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 22 dic 2023 | 17.00 | 17.11 | 17.00 | 17.11 | 17.11 | 4,700 |
| 21 dic 2023 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 900 |
| 20 dic 2023 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 900 |
| 19 dic 2023 | 16.77 | 17.17 | 16.53 | 16.90 | 16.90 | 8,800 |
| 18 dic 2023 | 16.51 | 16.51 | 16.42 | 16.43 | 16.43 | 6,600 |
| 15 dic 2023 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 2,200 |
| 14 dic 2023 | 16.35 | 16.54 | 16.35 | 16.42 | 16.42 | 1,800 |
| *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.