Yahoo

Correo

U.S. markets closed

F S&P 500
5,241.75
-4.50(-0.09%)
F Dow Jones
39,620.00
-22.00(-0.06%)
F Nasdaq
18,241.25
-13.75(-0.08%)
E-mini Russell 2000 Index Futur
2,066.80
-1.10(-0.05%)
Petróleo
78.03
-0.23(-0.29%)
Oro
2,367.80
-7.20(-0.30%)

CYIOS Corporation (CYIO)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0100

-0.0006

(-5.66%)

Al cierre: 03:56PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.0102	0.0106	0.0097	0.0100	0.0100	1,248,717
09 may 2024	0.0103	0.0109	0.0097	0.0106	0.0106	406,500
08 may 2024	0.0105	0.0118	0.0095	0.0099	0.0099	1,514,127
07 may 2024	0.0110	0.0110	0.0107	0.0108	0.0108	308,540
06 may 2024	0.0107	0.0110	0.0104	0.0110	0.0110	534,067
03 may 2024	0.0110	0.0120	0.0110	0.0115	0.0115	449,611
02 may 2024	0.0125	0.0125	0.0102	0.0110	0.0110	1,398,038
01 may 2024	0.0112	0.0130	0.0112	0.0125	0.0125	551,545
30 abr 2024	0.0119	0.0126	0.0101	0.0125	0.0125	2,010,512
29 abr 2024	0.0130	0.0139	0.0106	0.0116	0.0116	687,300
26 abr 2024	0.0139	0.0139	0.0121	0.0121	0.0121	100,750
25 abr 2024	0.0122	0.0133	0.0115	0.0125	0.0125	2,004,002
24 abr 2024	0.0118	0.0128	0.0114	0.0127	0.0127	262,051
23 abr 2024	0.0113	0.0139	0.0113	0.0126	0.0126	567,615
22 abr 2024	0.0132	0.0143	0.0110	0.0111	0.0111	971,876
19 abr 2024	0.0130	0.0139	0.0120	0.0132	0.0132	165,025
18 abr 2024	0.0125	0.0140	0.0122	0.0122	0.0122	494,155
17 abr 2024	0.0121	0.0125	0.0102	0.0122	0.0122	343,691
16 abr 2024	0.0131	0.0131	0.0108	0.0117	0.0117	826,406
15 abr 2024	0.0118	0.0146	0.0111	0.0120	0.0120	2,222,580
12 abr 2024	0.0132	0.0152	0.0110	0.0113	0.0113	1,283,756
11 abr 2024	0.0148	0.0163	0.0135	0.0140	0.0140	279,300
10 abr 2024	0.0131	0.0167	0.0125	0.0163	0.0163	1,136,021
09 abr 2024	0.0160	0.0160	0.0125	0.0150	0.0150	508,228
08 abr 2024	0.0144	0.0155	0.0125	0.0154	0.0154	763,705
05 abr 2024	0.0161	0.0161	0.0121	0.0145	0.0145	873,750
04 abr 2024	0.0148	0.0169	0.0148	0.0162	0.0162	288,839
03 abr 2024	0.0120	0.0149	0.0111	0.0148	0.0148	1,503,948
02 abr 2024	0.0088	0.0126	0.0087	0.0120	0.0120	3,606,088
01 abr 2024	0.0142	0.0170	0.0140	0.0140	0.0140	572,682
28 mar 2024	0.0170	0.0170	0.0142	0.0155	0.0155	46,618
27 mar 2024	0.0140	0.0170	0.0140	0.0155	0.0155	156,919
26 mar 2024	0.0131	0.0140	0.0131	0.0140	0.0140	71,674
25 mar 2024	0.0160	0.0160	0.0121	0.0121	0.0121	422,809
22 mar 2024	0.0120	0.0170	0.0115	0.0170	0.0170	506,095
21 mar 2024	0.0124	0.0181	0.0120	0.0181	0.0181	235,500
20 mar 2024	0.0132	0.0133	0.0113	0.0115	0.0115	412,700
19 mar 2024	0.0140	0.0144	0.0113	0.0113	0.0113	668,178
18 mar 2024	0.0170	0.0170	0.0137	0.0146	0.0146	132,472
15 mar 2024	0.0110	0.0169	0.0104	0.0169	0.0169	585,395
14 mar 2024	0.0120	0.0131	0.0105	0.0113	0.0113	1,090,000
13 mar 2024	0.0117	0.0128	0.0117	0.0125	0.0125	401,109
12 mar 2024	0.0115	0.0117	0.0109	0.0117	0.0117	401,534
11 mar 2024	0.0110	0.0125	0.0106	0.0113	0.0113	870,934
08 mar 2024	0.0160	0.0165	0.0103	0.0124	0.0124	1,437,892
07 mar 2024	0.0219	0.0219	0.0150	0.0166	0.0166	1,179,220
06 mar 2024	0.0219	0.0219	0.0147	0.0218	0.0218	1,445,774
05 mar 2024	0.0200	0.0219	0.0170	0.0219	0.0219	413,140
04 mar 2024	0.0174	0.0219	0.0153	0.0200	0.0200	1,480,067
01 mar 2024	0.0159	0.0171	0.0128	0.0170	0.0170	976,155
29 feb 2024	0.0123	0.0159	0.0117	0.0159	0.0159	380,678
28 feb 2024	0.0144	0.0145	0.0118	0.0130	0.0130	188,075
27 feb 2024	0.0115	0.0150	0.0105	0.0134	0.0134	482,641
26 feb 2024	0.0121	0.0147	0.0110	0.0120	0.0120	323,577
23 feb 2024	0.0158	0.0159	0.0101	0.0101	0.0101	1,081,592
22 feb 2024	0.0115	0.0150	0.0100	0.0150	0.0150	4,884,491
21 feb 2024	0.0134	0.0149	0.0100	0.0110	0.0110	1,560,946
20 feb 2024	0.0100	0.0140	0.0100	0.0139	0.0139	1,626,241
16 feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,187,273
15 feb 2024	0.0100	0.0119	0.0098	0.0100	0.0100	390,788
14 feb 2024	0.0103	0.0120	0.0100	0.0100	0.0100	2,029,841
13 feb 2024	0.0094	0.0108	0.0094	0.0095	0.0095	673,462
12 feb 2024	0.0108	0.0125	0.0091	0.0095	0.0095	2,372,581
09 feb 2024	0.0130	0.0169	0.0093	0.0123	0.0123	1,441,361
08 feb 2024	0.0135	0.0171	0.0073	0.0130	0.0130	2,985,463
07 feb 2024	0.0110	0.0139	0.0105	0.0131	0.0131	663,455
06 feb 2024	0.0070	0.0121	0.0070	0.0104	0.0104	2,784,172
05 feb 2024	0.0088	0.0093	0.0086	0.0091	0.0091	1,646,975
02 feb 2024	0.0079	0.0087	0.0079	0.0087	0.0087	686,533
01 feb 2024	0.0080	0.0081	0.0075	0.0075	0.0075	112,738
31 ene 2024	0.0075	0.0087	0.0075	0.0081	0.0081	1,140,686
30 ene 2024	0.0075	0.0087	0.0071	0.0075	0.0075	572,657
29 ene 2024	0.0067	0.0079	0.0063	0.0070	0.0070	1,156,750
26 ene 2024	0.0074	0.0075	0.0067	0.0070	0.0070	458,843
25 ene 2024	0.0080	0.0080	0.0070	0.0072	0.0072	162,914
24 ene 2024	0.0085	0.0085	0.0085	0.0085	0.0085	88,270
23 ene 2024	0.0078	0.0078	0.0072	0.0078	0.0078	2,240
22 ene 2024	0.0072	0.0077	0.0072	0.0077	0.0077	9,000
19 ene 2024	0.0070	0.0085	0.0070	0.0076	0.0076	241,000
18 ene 2024	0.0077	0.0077	0.0070	0.0077	0.0077	26,000
17 ene 2024	0.0083	0.0087	0.0070	0.0077	0.0077	325,940
16 ene 2024	0.0070	0.0089	0.0070	0.0078	0.0078	570,177
12 ene 2024	0.0079	0.0090	0.0075	0.0081	0.0081	777,500
11 ene 2024	0.0069	0.0079	0.0069	0.0078	0.0078	3,011,508
10 ene 2024	0.0069	0.0075	0.0069	0.0075	0.0075	88,313
09 ene 2024	0.0068	0.0075	0.0063	0.0069	0.0069	1,177,597
08 ene 2024	0.0060	0.0075	0.0060	0.0068	0.0068	827,038
05 ene 2024	0.0056	0.0070	0.0056	0.0070	0.0070	1,627,098
04 ene 2024	0.0057	0.0062	0.0054	0.0062	0.0062	1,208,750
03 ene 2024	0.0054	0.0054	0.0051	0.0051	0.0051	64,650
02 ene 2024	0.0055	0.0057	0.0050	0.0054	0.0054	1,268,653
29 dic 2023	0.0055	0.0057	0.0053	0.0055	0.0055	651,607
28 dic 2023	0.0063	0.0066	0.0051	0.0051	0.0051	823,406
27 dic 2023	0.0057	0.0057	0.0051	0.0057	0.0057	2,911,339
26 dic 2023	0.0053	0.0059	0.0050	0.0050	0.0050	1,285,041
22 dic 2023	0.0060	0.0060	0.0049	0.0049	0.0049	1,597,830
21 dic 2023	0.0055	0.0059	0.0049	0.0049	0.0049	1,194,827
20 dic 2023	0.0055	0.0073	0.0053	0.0053	0.0053	2,530,758
19 dic 2023	0.0054	0.0065	0.0053	0.0054	0.0054	597,310
18 dic 2023	0.0053	0.0075	0.0053	0.0058	0.0058	1,659,157
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...

F S&P 5005,241.75-4.50(-0.09%)

F Dow Jones39,620.00-22.00(-0.06%)

F Nasdaq18,241.25-13.75(-0.08%)

E-mini Russell 2000 Index Futur2,066.80-1.10(-0.05%)

Petróleo78.03-0.23(-0.29%)

Oro2,367.80-7.20(-0.30%)

CYIOS Corporation (CYIO)

F S&P 500
5,241.75
-4.50(-0.09%)

F Dow Jones
39,620.00
-22.00(-0.06%)

F Nasdaq
18,241.25
-13.75(-0.08%)

E-mini Russell 2000 Index Futur
2,066.80
-1.10(-0.05%)

Petróleo
78.03
-0.23(-0.29%)

Oro
2,367.80
-7.20(-0.30%)