U.S. markets open in 1 hour 41 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,958.00 +14.00 (+0.04%) F Nasdaq
18,755.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,106.70 -3.20 (-0.15%) Petróleo
78.51 -1.29 (-1.62%) Oro
2,423.50 -15.00 (-0.62%)
Solo Brands, Inc. (DTC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 309,600 |
| 17 may 2024 | 2.0600 | 2.0850 | 1.9900 | 2.0200 | 2.0200 | 325,400 |
| 16 may 2024 | 2.0000 | 2.0650 | 1.9900 | 2.0400 | 2.0400 | 409,000 |
| 15 may 2024 | 2.0300 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 334,300 |
| 14 may 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 231,900 |
| 13 may 2024 | 2.0300 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 289,500 |
| 10 may 2024 | 2.0800 | 2.1550 | 1.9750 | 2.0300 | 2.0300 | 476,400 |
| 09 may 2024 | 2.0100 | 2.2700 | 1.9200 | 2.0700 | 2.0700 | 988,300 |
| 08 may 2024 | 1.9500 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 776,700 |
| 07 may 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 188,700 |
| 06 may 2024 | 1.9900 | 2.0180 | 1.9100 | 1.9200 | 1.9200 | 318,200 |
| 03 may 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9700 | 1.9700 | 343,600 |
| 02 may 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 237,300 |
| 01 may 2024 | 1.9400 | 1.9400 | 1.8350 | 1.8500 | 1.8500 | 295,800 |
| 30 abr 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 201,200 |
| 29 abr 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 417,500 |
| 26 abr 2024 | 1.8700 | 1.9350 | 1.8400 | 1.8800 | 1.8800 | 284,400 |
| 25 abr 2024 | 1.8800 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 327,200 |
| 24 abr 2024 | 1.9000 | 1.9600 | 1.8810 | 1.9400 | 1.9400 | 351,400 |
| 23 abr 2024 | 1.8200 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 285,400 |
| 22 abr 2024 | 1.8100 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 350,200 |
| 19 abr 2024 | 1.7800 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 438,300 |
| 18 abr 2024 | 1.7900 | 1.8580 | 1.7500 | 1.7800 | 1.7800 | 464,700 |
| 17 abr 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 625,500 |
| 16 abr 2024 | 1.8200 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 349,400 |
| 15 abr 2024 | 1.9400 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 548,200 |
| 12 abr 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 370,600 |
| 11 abr 2024 | 1.9000 | 2.0050 | 1.9000 | 1.9900 | 1.9900 | 439,200 |
| 10 abr 2024 | 1.9700 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 487,000 |
| 09 abr 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 1,339,700 |
| 08 abr 2024 | 1.9200 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 608,800 |
| 05 abr 2024 | 1.9200 | 1.9500 | 1.8950 | 1.9100 | 1.9100 | 511,700 |
| 04 abr 2024 | 1.9900 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 534,600 |
| 03 abr 2024 | 1.9900 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 573,900 |
| 02 abr 2024 | 2.0200 | 2.0350 | 1.9550 | 2.0000 | 2.0000 | 1,121,400 |
| 01 abr 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 708,600 |
| 28 mar 2024 | 2.1300 | 2.2000 | 2.1150 | 2.1700 | 2.1700 | 635,000 |
| 27 mar 2024 | 2.0900 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 500,300 |
| 26 mar 2024 | 2.1400 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 935,600 |
| 25 mar 2024 | 2.1500 | 2.2400 | 2.1200 | 2.1200 | 2.1200 | 696,100 |
| 22 mar 2024 | 2.2200 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 351,400 |
| 21 mar 2024 | 2.2400 | 2.3200 | 2.2100 | 2.2200 | 2.2200 | 544,600 |
| 20 mar 2024 | 2.1600 | 2.2600 | 2.0800 | 2.2500 | 2.2500 | 1,040,100 |
| 19 mar 2024 | 2.1900 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,255,700 |
| 18 mar 2024 | 2.3300 | 2.3300 | 2.0300 | 2.0300 | 2.0300 | 878,400 |
| 15 mar 2024 | 2.1100 | 2.3800 | 2.0400 | 2.3400 | 2.3400 | 1,390,600 |
| 14 mar 2024 | 2.3500 | 2.4000 | 2.0700 | 2.1200 | 2.1200 | 2,392,600 |
| 13 mar 2024 | 2.4500 | 2.5300 | 2.4000 | 2.4100 | 2.4100 | 1,137,100 |
| 12 mar 2024 | 2.4900 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 413,400 |
| 11 mar 2024 | 2.4600 | 2.4950 | 2.4420 | 2.4800 | 2.4800 | 265,600 |
| 08 mar 2024 | 2.4500 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 551,000 |
| 07 mar 2024 | 2.5100 | 2.5700 | 2.4150 | 2.4500 | 2.4500 | 458,000 |
| 06 mar 2024 | 2.5600 | 2.5700 | 2.3900 | 2.5000 | 2.5000 | 1,301,700 |
| 05 mar 2024 | 2.6500 | 2.6600 | 2.5600 | 2.5700 | 2.5700 | 430,700 |
| 04 mar 2024 | 2.7700 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 514,400 |
| 01 mar 2024 | 2.7100 | 2.7500 | 2.6400 | 2.7300 | 2.7300 | 611,400 |
| 29 feb 2024 | 2.6900 | 2.7600 | 2.6600 | 2.7000 | 2.7000 | 480,300 |
| 28 feb 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6500 | 2.6500 | 820,400 |
| 27 feb 2024 | 2.6000 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 973,300 |
| 26 feb 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 776,400 |
| 23 feb 2024 | 2.6100 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 921,900 |
| 22 feb 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 399,000 |
| 21 feb 2024 | 2.6300 | 2.6600 | 2.5900 | 2.6400 | 2.6400 | 527,700 |
| 20 feb 2024 | 2.6950 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 660,400 |
| 16 feb 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7200 | 2.7200 | 563,800 |
| 15 feb 2024 | 2.8300 | 2.9300 | 2.7750 | 2.8100 | 2.8100 | 689,500 |
| 14 feb 2024 | 2.8100 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 527,900 |
| 13 feb 2024 | 2.7800 | 2.8490 | 2.7200 | 2.7700 | 2.7700 | 867,900 |
| 12 feb 2024 | 2.8500 | 3.0270 | 2.8500 | 2.9800 | 2.9800 | 780,300 |
| 09 feb 2024 | 2.7800 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 751,000 |
| 08 feb 2024 | 2.6000 | 2.7800 | 2.5900 | 2.7800 | 2.7800 | 791,000 |
| 07 feb 2024 | 2.6400 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 929,400 |
| 06 feb 2024 | 2.5700 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 751,600 |
| 05 feb 2024 | 2.6700 | 2.6800 | 2.5700 | 2.5900 | 2.5900 | 1,198,300 |
| 02 feb 2024 | 2.6600 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 1,440,600 |
| 01 feb 2024 | 2.8100 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 778,100 |
| 31 ene 2024 | 2.8800 | 2.9600 | 2.7900 | 2.7900 | 2.7900 | 764,500 |
| 30 ene 2024 | 2.8900 | 2.9700 | 2.8550 | 2.9200 | 2.9200 | 811,700 |
| 29 ene 2024 | 2.8000 | 2.9100 | 2.6900 | 2.9100 | 2.9100 | 1,237,700 |
| 26 ene 2024 | 2.9200 | 2.9650 | 2.8000 | 2.8000 | 2.8000 | 850,300 |
| 25 ene 2024 | 2.9900 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 717,600 |
| 24 ene 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 978,500 |
| 23 ene 2024 | 3.0500 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 950,600 |
| 22 ene 2024 | 3.0800 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 1,086,600 |
| 19 ene 2024 | 2.9700 | 3.1100 | 2.8500 | 3.0700 | 3.0700 | 1,449,200 |
| 18 ene 2024 | 3.0200 | 3.0350 | 2.8900 | 2.9700 | 2.9700 | 1,292,700 |
| 17 ene 2024 | 2.9700 | 3.0900 | 2.9400 | 2.9800 | 2.9800 | 1,449,100 |
| 16 ene 2024 | 3.0600 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 2,152,800 |
| 12 ene 2024 | 3.2700 | 3.2700 | 3.0450 | 3.0600 | 3.0600 | 1,774,700 |
| 11 ene 2024 | 3.3600 | 3.3600 | 3.1300 | 3.2000 | 3.2000 | 2,311,100 |
| 10 ene 2024 | 3.4400 | 3.4500 | 3.2200 | 3.3700 | 3.3700 | 2,319,000 |
| 09 ene 2024 | 3.6600 | 3.6600 | 3.3800 | 3.5000 | 3.5000 | 2,704,200 |
| 08 ene 2024 | 3.8300 | 4.0600 | 3.5500 | 3.6000 | 3.6000 | 8,371,800 |
| 05 ene 2024 | 5.5100 | 6.0150 | 5.4420 | 5.9000 | 5.9000 | 1,114,600 |
| 04 ene 2024 | 5.6200 | 5.6700 | 5.5000 | 5.5000 | 5.5000 | 451,500 |
| 03 ene 2024 | 5.7300 | 5.8160 | 5.4700 | 5.5400 | 5.5400 | 721,800 |
| 02 ene 2024 | 6.1100 | 6.2250 | 5.9400 | 5.9700 | 5.9700 | 439,400 |
| 29 dic 2023 | 6.2200 | 6.2800 | 6.1100 | 6.1600 | 6.1600 | 439,100 |
| 28 dic 2023 | 6.1700 | 6.3600 | 6.1000 | 6.2300 | 6.2300 | 616,100 |
| 27 dic 2023 | 6.0400 | 6.2100 | 5.9960 | 6.2000 | 6.2000 | 461,600 |
| *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.