U.S. markets open in 3 hours 8 minutes
F S&P 500
5,202.00 -10.75 (-0.21%) F Dow Jones
39,120.00 -75.00 (-0.19%) F Nasdaq
18,138.75 -47.75 (-0.26%) E-mini Russell 2000 Index Futur
2,056.30 -8.50 (-0.41%) Petróleo
79.60 +0.61 (+0.77%) Oro
2,314.70 -7.60 (-0.33%)
Datasea Inc. (DTSS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.16 | 7.65 | 7.16 | 7.64 | 7.64 | 13,600 |
| 07 may 2024 | 7.34 | 7.68 | 7.34 | 7.37 | 7.37 | 14,100 |
| 06 may 2024 | 7.60 | 8.25 | 7.45 | 7.45 | 7.45 | 46,000 |
| 03 may 2024 | 8.16 | 8.17 | 7.59 | 7.60 | 7.60 | 21,400 |
| 02 may 2024 | 8.12 | 8.29 | 7.98 | 8.27 | 8.27 | 14,000 |
| 01 may 2024 | 8.25 | 8.33 | 8.11 | 8.12 | 8.12 | 8,400 |
| 30 abr 2024 | 8.17 | 8.56 | 8.07 | 8.23 | 8.23 | 22,400 |
| 29 abr 2024 | 8.33 | 8.33 | 8.00 | 8.17 | 8.17 | 14,000 |
| 26 abr 2024 | 7.65 | 8.39 | 7.65 | 8.19 | 8.19 | 31,400 |
| 25 abr 2024 | 7.72 | 7.80 | 7.43 | 7.80 | 7.80 | 20,600 |
| 24 abr 2024 | 7.32 | 7.70 | 7.32 | 7.61 | 7.61 | 19,100 |
| 23 abr 2024 | 7.31 | 7.47 | 7.27 | 7.32 | 7.32 | 10,100 |
| 22 abr 2024 | 7.02 | 7.56 | 7.02 | 7.50 | 7.50 | 18,600 |
| 19 abr 2024 | 7.43 | 7.69 | 7.21 | 7.24 | 7.24 | 33,600 |
| 18 abr 2024 | 7.30 | 7.66 | 7.25 | 7.53 | 7.53 | 14,500 |
| 17 abr 2024 | 7.66 | 8.60 | 6.80 | 7.30 | 7.30 | 122,500 |
| 16 abr 2024 | 7.92 | 8.22 | 7.85 | 7.98 | 7.98 | 35,000 |
| 15 abr 2024 | 8.29 | 8.58 | 7.66 | 8.21 | 8.21 | 105,200 |
| 12 abr 2024 | 8.25 | 8.43 | 8.25 | 8.37 | 8.37 | 19,000 |
| 11 abr 2024 | 8.67 | 8.71 | 8.35 | 8.35 | 8.35 | 34,800 |
| 10 abr 2024 | 8.41 | 8.90 | 8.31 | 8.67 | 8.67 | 89,400 |
| 09 abr 2024 | 9.08 | 9.78 | 8.30 | 8.41 | 8.41 | 371,800 |
| 08 abr 2024 | 8.10 | 8.66 | 8.10 | 8.40 | 8.40 | 109,500 |
| 05 abr 2024 | 9.22 | 9.22 | 8.10 | 8.39 | 8.39 | 112,600 |
| 04 abr 2024 | 8.93 | 9.69 | 8.71 | 9.05 | 9.05 | 190,500 |
| 03 abr 2024 | 8.91 | 9.30 | 8.68 | 8.90 | 8.90 | 98,500 |
| 02 abr 2024 | 8.14 | 9.47 | 8.14 | 8.73 | 8.73 | 216,200 |
| 01 abr 2024 | 7.70 | 8.34 | 7.70 | 8.19 | 8.19 | 103,700 |
| 28 mar 2024 | 7.84 | 8.03 | 7.70 | 7.70 | 7.70 | 28,700 |
| 27 mar 2024 | 7.47 | 8.10 | 7.31 | 8.03 | 8.03 | 90,200 |
| 26 mar 2024 | 7.09 | 8.77 | 7.02 | 7.57 | 7.57 | 764,500 |
| 25 mar 2024 | 7.34 | 7.50 | 6.72 | 6.83 | 6.83 | 44,900 |
| 22 mar 2024 | 7.51 | 7.51 | 7.10 | 7.34 | 7.34 | 32,900 |
| 21 mar 2024 | 7.79 | 7.79 | 7.00 | 7.32 | 7.32 | 91,900 |
| 20 mar 2024 | 7.92 | 8.05 | 7.80 | 7.87 | 7.87 | 72,300 |
| 19 mar 2024 | 7.67 | 8.50 | 7.53 | 8.09 | 8.09 | 232,400 |
| 18 mar 2024 | 7.77 | 8.04 | 7.61 | 7.97 | 7.97 | 188,100 |
| 15 mar 2024 | 7.33 | 8.02 | 7.33 | 7.93 | 7.93 | 148,900 |
| 14 mar 2024 | 7.60 | 8.06 | 7.46 | 7.46 | 7.46 | 141,300 |
| 13 mar 2024 | 8.36 | 8.70 | 7.75 | 7.91 | 7.91 | 133,500 |
| 12 mar 2024 | 7.93 | 9.80 | 7.93 | 8.73 | 8.73 | 500,700 |
| 11 mar 2024 | 7.80 | 8.50 | 7.75 | 8.05 | 8.05 | 78,700 |
| 08 mar 2024 | 8.33 | 8.73 | 7.60 | 7.95 | 7.95 | 205,100 |
| 07 mar 2024 | 8.71 | 9.22 | 8.20 | 8.76 | 8.76 | 202,600 |
| 06 mar 2024 | 8.29 | 9.97 | 8.27 | 9.04 | 9.04 | 881,500 |
| 05 mar 2024 | 6.10 | 13.20 | 5.64 | 9.22 | 9.22 | 15,263,500 |
| 04 mar 2024 | 6.66 | 6.80 | 5.60 | 5.63 | 5.63 | 164,000 |
| 01 mar 2024 | 7.23 | 7.30 | 6.60 | 6.78 | 6.78 | 145,800 |
| 29 feb 2024 | 7.60 | 7.63 | 7.23 | 7.40 | 7.40 | 166,500 |
| 28 feb 2024 | 7.79 | 8.19 | 7.36 | 7.63 | 7.63 | 95,100 |
| 27 feb 2024 | 6.96 | 7.95 | 6.85 | 7.95 | 7.95 | 235,700 |
| 26 feb 2024 | 5.50 | 8.44 | 5.50 | 7.10 | 7.10 | 1,534,100 |
| 23 feb 2024 | 5.79 | 5.79 | 4.97 | 5.47 | 5.47 | 171,600 |
| 22 feb 2024 | 7.01 | 7.14 | 5.91 | 5.91 | 5.91 | 220,200 |
| 21 feb 2024 | 7.40 | 8.22 | 6.30 | 7.30 | 7.30 | 598,400 |
| 20 feb 2024 | 8.94 | 10.47 | 7.11 | 7.45 | 7.45 | 1,524,100 |
| 16 feb 2024 | 9.30 | 9.48 | 7.75 | 9.10 | 9.10 | 1,105,600 |
| 15 feb 2024 | 10.20 | 13.83 | 8.54 | 9.82 | 9.82 | 11,995,200 |
| 14 feb 2024 | 10.54 | 20.29 | 8.30 | 8.98 | 8.98 | 88,097,400 |
| 13 feb 2024 | 2.02 | 2.33 | 1.47 | 1.47 | 1.47 | 320,100 |
| 12 feb 2024 | 2.10 | 2.15 | 2.00 | 2.06 | 2.06 | 70,400 |
| 09 feb 2024 | 2.13 | 2.30 | 2.08 | 2.15 | 2.15 | 54,500 |
| 08 feb 2024 | 1.94 | 2.19 | 1.87 | 2.18 | 2.18 | 110,500 |
| 07 feb 2024 | 1.90 | 2.00 | 1.75 | 1.87 | 1.87 | 85,800 |
| 06 feb 2024 | 2.35 | 2.35 | 1.85 | 1.94 | 1.94 | 128,200 |
| 05 feb 2024 | 2.39 | 2.95 | 2.31 | 2.46 | 2.46 | 532,200 |
| 02 feb 2024 | 1.92 | 2.30 | 1.92 | 2.22 | 2.22 | 128,900 |
| 01 feb 2024 | 1.90 | 2.15 | 1.82 | 1.96 | 1.96 | 139,100 |
| 31 ene 2024 | 1.73 | 1.96 | 1.71 | 1.90 | 1.90 | 63,500 |
| 30 ene 2024 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 50,800 |
| 29 ene 2024 | 1.70 | 2.08 | 1.67 | 1.72 | 1.72 | 147,600 |
| 26 ene 2024 | 1.61 | 1.78 | 1.61 | 1.70 | 1.70 | 54,600 |
| 25 ene 2024 | 1.84 | 1.88 | 1.65 | 1.66 | 1.66 | 81,100 |
| 24 ene 2024 | 1.80 | 2.10 | 1.65 | 1.90 | 1.90 | 254,300 |
| 23 ene 2024 | 1.43 | 2.28 | 1.42 | 1.74 | 1.74 | 918,500 |
| 23 ene 2024 | 1:15 División de acciones | |||||
| 22 ene 2024 | 1.65 | 1.73 | 1.50 | 1.59 | 1.59 | 56,373 |
| 19 ene 2024 | 1.90 | 1.92 | 1.58 | 1.66 | 1.66 | 107,940 |
| 18 ene 2024 | 2.00 | 2.09 | 1.86 | 2.06 | 2.06 | 61,520 |
| 17 ene 2024 | 2.31 | 2.33 | 2.04 | 2.09 | 2.09 | 30,207 |
| 16 ene 2024 | 2.70 | 2.70 | 2.40 | 2.47 | 2.47 | 32,267 |
| 12 ene 2024 | 2.84 | 2.84 | 2.71 | 2.71 | 2.71 | 10,393 |
| 11 ene 2024 | 2.89 | 2.92 | 2.71 | 2.81 | 2.81 | 6,533 |
| 10 ene 2024 | 2.82 | 2.87 | 2.70 | 2.81 | 2.81 | 3,707 |
| 09 ene 2024 | 2.70 | 3.12 | 2.70 | 2.87 | 2.87 | 17,027 |
| 08 ene 2024 | 2.73 | 2.87 | 2.64 | 2.70 | 2.70 | 7,913 |
| 05 ene 2024 | 2.78 | 2.92 | 2.70 | 2.85 | 2.85 | 23,013 |
| 04 ene 2024 | 2.70 | 2.81 | 2.57 | 2.73 | 2.73 | 157,413 |
| 03 ene 2024 | 2.68 | 2.85 | 2.68 | 2.73 | 2.73 | 13,360 |
| 02 ene 2024 | 3.42 | 3.42 | 2.55 | 2.68 | 2.68 | 75,500 |
| 29 dic 2023 | 4.26 | 4.32 | 3.30 | 3.53 | 3.53 | 48,560 |
| 28 dic 2023 | 3.27 | 4.05 | 3.22 | 3.93 | 3.93 | 85,247 |
| 27 dic 2023 | 2.87 | 3.30 | 2.87 | 3.27 | 3.27 | 16,653 |
| 26 dic 2023 | 3.00 | 3.02 | 2.76 | 3.00 | 3.00 | 7,173 |
| 22 dic 2023 | 2.71 | 3.15 | 2.71 | 3.02 | 3.02 | 15,780 |
| 21 dic 2023 | 2.91 | 2.95 | 2.81 | 2.89 | 2.89 | 7,060 |
| 20 dic 2023 | 2.68 | 3.11 | 2.68 | 2.91 | 2.91 | 42,167 |
| 19 dic 2023 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 2,693 |
| 18 dic 2023 | 2.85 | 2.85 | 2.63 | 2.82 | 2.82 | 5,080 |
| 15 dic 2023 | 2.55 | 2.91 | 2.55 | 2.79 | 2.79 | 22,607 |
| *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.