U.S. markets open in 3 hours 11 minutes
F S&P 500
5,511.00 -22.75 (-0.41%) F Dow Jones
39,387.00 -124.00 (-0.31%) F Nasdaq
19,951.75 -100.25 (-0.50%) E-mini Russell 2000 Index Futur
2,037.50 -10.90 (-0.53%) Petróleo
84.01 +0.63 (+0.76%) Oro
2,333.00 -5.90 (-0.25%)
DocGo Inc. (DCGO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 3.1000 | 3.1800 | 2.9200 | 2.9300 | 2.9300 | 808,000 |
| 28 jun 2024 | 3.2100 | 3.2100 | 3.0450 | 3.0900 | 3.0900 | 6,255,900 |
| 27 jun 2024 | 3.0900 | 3.2800 | 3.0550 | 3.2100 | 3.2100 | 981,600 |
| 26 jun 2024 | 2.9900 | 3.1100 | 2.9400 | 3.0700 | 3.0700 | 845,700 |
| 25 jun 2024 | 3.0500 | 3.0950 | 2.9700 | 3.0000 | 3.0000 | 571,200 |
| 24 jun 2024 | 3.1400 | 3.3000 | 3.0300 | 3.0500 | 3.0500 | 658,200 |
| 21 jun 2024 | 3.1000 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 1,624,400 |
| 20 jun 2024 | 3.0800 | 3.1400 | 2.9500 | 3.0800 | 3.0800 | 924,900 |
| 18 jun 2024 | 3.0800 | 3.2400 | 3.0500 | 3.1300 | 3.1300 | 741,200 |
| 17 jun 2024 | 2.8900 | 3.1800 | 2.8600 | 3.1300 | 3.1300 | 945,600 |
| 14 jun 2024 | 2.9400 | 3.0020 | 2.8150 | 2.8900 | 2.8900 | 918,600 |
| 13 jun 2024 | 3.1500 | 3.1700 | 2.9100 | 2.9500 | 2.9500 | 557,700 |
| 12 jun 2024 | 3.2800 | 3.3200 | 3.1500 | 3.1500 | 3.1500 | 922,100 |
| 11 jun 2024 | 3.1500 | 3.2400 | 3.0650 | 3.2300 | 3.2300 | 813,700 |
| 10 jun 2024 | 3.0600 | 3.2250 | 3.0400 | 3.2000 | 3.2000 | 509,500 |
| 07 jun 2024 | 3.1600 | 3.1600 | 3.0100 | 3.1100 | 3.1100 | 923,000 |
| 06 jun 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2200 | 3.2200 | 678,600 |
| 05 jun 2024 | 2.8900 | 3.0300 | 2.7850 | 3.0300 | 3.0300 | 1,262,500 |
| 04 jun 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 811,300 |
| 03 jun 2024 | 2.9600 | 3.0400 | 2.9100 | 2.9300 | 2.9300 | 537,500 |
| 31 may 2024 | 2.9800 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 3,013,700 |
| 30 may 2024 | 3.0600 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 765,000 |
| 29 may 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 612,500 |
| 28 may 2024 | 3.0900 | 3.3100 | 3.0200 | 3.1600 | 3.1600 | 970,200 |
| 24 may 2024 | 2.9300 | 3.0600 | 2.9250 | 3.0500 | 3.0500 | 647,000 |
| 23 may 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9400 | 2.9400 | 619,400 |
| 22 may 2024 | 2.9800 | 3.1000 | 2.9200 | 3.0100 | 3.0100 | 862,600 |
| 21 may 2024 | 3.0300 | 3.0550 | 2.9800 | 3.0100 | 3.0100 | 542,600 |
| 20 may 2024 | 3.0900 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 757,400 |
| 17 may 2024 | 3.2100 | 3.2200 | 3.0700 | 3.0800 | 3.0800 | 705,600 |
| 16 may 2024 | 3.3400 | 3.3790 | 3.1900 | 3.2000 | 3.2000 | 1,165,700 |
| 15 may 2024 | 3.3500 | 3.5500 | 3.3000 | 3.3600 | 3.3600 | 1,335,600 |
| 14 may 2024 | 3.3100 | 3.5300 | 3.2750 | 3.3000 | 3.3000 | 1,498,500 |
| 13 may 2024 | 3.0500 | 3.1850 | 3.0500 | 3.1600 | 3.1600 | 1,011,700 |
| 10 may 2024 | 3.0800 | 3.1300 | 2.9000 | 3.0200 | 3.0200 | 1,477,200 |
| 09 may 2024 | 3.4900 | 3.5000 | 3.0100 | 3.0750 | 3.0750 | 1,985,700 |
| 08 may 2024 | 3.4600 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 1,332,900 |
| 07 may 2024 | 3.6800 | 3.7000 | 3.4900 | 3.5600 | 3.5600 | 996,400 |
| 06 may 2024 | 3.6600 | 3.7050 | 3.6000 | 3.7000 | 3.7000 | 909,100 |
| 03 may 2024 | 3.6000 | 3.6600 | 3.4800 | 3.6100 | 3.6100 | 1,161,600 |
| 02 may 2024 | 3.4500 | 3.5300 | 3.3800 | 3.5100 | 3.5100 | 619,100 |
| 01 may 2024 | 3.3700 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 920,300 |
| 30 abr 2024 | 3.6000 | 3.6000 | 3.3600 | 3.3800 | 3.3800 | 1,395,000 |
| 29 abr 2024 | 3.5700 | 3.7000 | 3.5450 | 3.6200 | 3.6200 | 766,700 |
| 26 abr 2024 | 3.5000 | 3.6200 | 3.4570 | 3.6100 | 3.6100 | 467,800 |
| 25 abr 2024 | 3.4800 | 3.5050 | 3.3250 | 3.4900 | 3.4900 | 688,700 |
| 24 abr 2024 | 3.5000 | 3.5800 | 3.4700 | 3.5200 | 3.5200 | 465,300 |
| 23 abr 2024 | 3.4900 | 3.6300 | 3.4200 | 3.5000 | 3.5000 | 570,300 |
| 22 abr 2024 | 3.5700 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 959,600 |
| 19 abr 2024 | 3.4000 | 3.5890 | 3.4000 | 3.5700 | 3.5700 | 823,900 |
| 18 abr 2024 | 3.3700 | 3.5100 | 3.3100 | 3.4200 | 3.4200 | 747,600 |
| 17 abr 2024 | 3.3000 | 3.3890 | 3.2400 | 3.3600 | 3.3600 | 637,200 |
| 16 abr 2024 | 3.2000 | 3.3150 | 3.1300 | 3.2600 | 3.2600 | 610,200 |
| 15 abr 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2500 | 3.2500 | 1,070,500 |
| 12 abr 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2600 | 3.2600 | 1,058,500 |
| 11 abr 2024 | 3.3400 | 3.3600 | 3.1950 | 3.3550 | 3.3550 | 692,800 |
| 10 abr 2024 | 3.4700 | 3.5200 | 2.8400 | 3.3500 | 3.3500 | 4,147,700 |
| 09 abr 2024 | 3.7800 | 3.8800 | 3.5300 | 3.8500 | 3.8500 | 1,817,600 |
| 08 abr 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 831,500 |
| 05 abr 2024 | 3.7700 | 3.8550 | 3.7150 | 3.8100 | 3.8100 | 339,600 |
| 04 abr 2024 | 4.0050 | 4.0050 | 3.7950 | 3.8100 | 3.8100 | 478,400 |
| 03 abr 2024 | 3.7600 | 3.9200 | 3.7300 | 3.8300 | 3.8300 | 417,600 |
| 02 abr 2024 | 3.9500 | 3.9500 | 3.7150 | 3.8100 | 3.8100 | 596,600 |
| 01 abr 2024 | 4.0400 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 440,500 |
| 28 mar 2024 | 4.0500 | 4.1630 | 3.9800 | 4.0400 | 4.0400 | 718,100 |
| 27 mar 2024 | 3.9400 | 4.0600 | 3.8550 | 4.0600 | 4.0600 | 498,500 |
| 26 mar 2024 | 3.9700 | 4.0300 | 3.8800 | 3.8900 | 3.8900 | 359,800 |
| 25 mar 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 495,200 |
| 22 mar 2024 | 3.9000 | 3.9800 | 3.8400 | 3.8600 | 3.8600 | 516,400 |
| 21 mar 2024 | 4.0500 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 477,000 |
| 20 mar 2024 | 4.0000 | 4.1050 | 3.8700 | 4.0200 | 4.0200 | 1,169,900 |
| 19 mar 2024 | 3.7700 | 4.1800 | 3.7200 | 4.0900 | 4.0900 | 2,147,100 |
| 18 mar 2024 | 3.6600 | 3.8000 | 3.5900 | 3.6800 | 3.6800 | 1,023,600 |
| 15 mar 2024 | 3.5700 | 3.7400 | 3.5700 | 3.6600 | 3.6600 | 1,808,800 |
| 14 mar 2024 | 3.7100 | 3.8700 | 3.5500 | 3.5600 | 3.5600 | 1,328,800 |
| 13 mar 2024 | 3.6300 | 3.8300 | 3.4700 | 3.5000 | 3.5000 | 979,500 |
| 12 mar 2024 | 3.7600 | 3.8100 | 3.5800 | 3.6300 | 3.6300 | 2,188,400 |
| 11 mar 2024 | 3.8500 | 3.8880 | 3.7600 | 3.7900 | 3.7900 | 795,300 |
| 08 mar 2024 | 3.7900 | 3.9100 | 3.7050 | 3.8500 | 3.8500 | 995,800 |
| 07 mar 2024 | 3.9500 | 3.9800 | 3.7700 | 3.7900 | 3.7900 | 562,000 |
| 06 mar 2024 | 3.9500 | 3.9910 | 3.7700 | 3.9500 | 3.9500 | 1,151,000 |
| 05 mar 2024 | 3.9800 | 3.9800 | 3.8200 | 3.9000 | 3.9000 | 879,500 |
| 04 mar 2024 | 4.2400 | 4.2400 | 3.8400 | 3.9200 | 3.9200 | 2,098,400 |
| 01 mar 2024 | 4.1200 | 4.2300 | 3.9400 | 4.1300 | 4.1300 | 1,454,300 |
| 29 feb 2024 | 4.3200 | 4.8600 | 4.0200 | 4.0700 | 4.0700 | 3,037,200 |
| 28 feb 2024 | 3.9400 | 4.0150 | 3.8500 | 3.9400 | 3.9400 | 2,325,400 |
| 27 feb 2024 | 3.4300 | 3.9900 | 3.3900 | 3.9100 | 3.9100 | 1,508,400 |
| 26 feb 2024 | 3.3300 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 1,372,100 |
| 23 feb 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 1,059,000 |
| 22 feb 2024 | 3.5000 | 3.5500 | 3.3820 | 3.4100 | 3.4100 | 946,600 |
| 21 feb 2024 | 3.5700 | 3.5700 | 3.4300 | 3.5000 | 3.5000 | 515,200 |
| 20 feb 2024 | 3.6700 | 3.6700 | 3.4900 | 3.5900 | 3.5900 | 794,900 |
| 16 feb 2024 | 3.8200 | 3.8550 | 3.6900 | 3.6900 | 3.6900 | 900,000 |
| 15 feb 2024 | 3.8200 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 655,000 |
| 14 feb 2024 | 3.6500 | 3.7400 | 3.6150 | 3.7300 | 3.7300 | 587,100 |
| 13 feb 2024 | 3.6400 | 3.7100 | 3.4700 | 3.6400 | 3.6400 | 788,900 |
| 12 feb 2024 | 3.5600 | 3.8900 | 3.5060 | 3.7900 | 3.7900 | 1,116,000 |
| 09 feb 2024 | 3.4400 | 3.5500 | 3.4000 | 3.5300 | 3.5300 | 577,000 |
| 08 feb 2024 | 3.3900 | 3.4700 | 3.3100 | 3.4400 | 3.4400 | 590,700 |
| 07 feb 2024 | 3.4300 | 3.5000 | 3.2700 | 3.4100 | 3.4100 | 1,017,400 |
| *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.