U.S. markets open in 3 hours 33 minutes
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,676.00 +294.00 (+0.77%) F Nasdaq
17,754.50 +104.75 (+0.59%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
78.88 -0.07 (-0.09%) Oro
2,310.10 +0.50 (+0.02%)
DZS Inc. (DZSI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 186,100 |
| 01 may 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 118,500 |
| 30 abr 2024 | 1.1000 | 1.1200 | 0.9800 | 0.9800 | 0.9800 | 229,500 |
| 29 abr 2024 | 1.1700 | 1.2200 | 1.0800 | 1.0900 | 1.0900 | 264,400 |
| 26 abr 2024 | 1.1300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 43,200 |
| 25 abr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 87,900 |
| 24 abr 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 199,500 |
| 23 abr 2024 | 1.2500 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
| 22 abr 2024 | 1.1600 | 1.3400 | 1.1600 | 1.2200 | 1.2200 | 87,700 |
| 19 abr 2024 | 1.0800 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 101,600 |
| 18 abr 2024 | 1.1700 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 136,400 |
| 17 abr 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 74,100 |
| 16 abr 2024 | 1.2200 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 77,200 |
| 15 abr 2024 | 1.2900 | 1.2900 | 1.0800 | 1.1800 | 1.1800 | 185,000 |
| 12 abr 2024 | 1.3100 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 109,400 |
| 11 abr 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 82,900 |
| 10 abr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 51,000 |
| 09 abr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 59,500 |
| 08 abr 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 79,800 |
| 05 abr 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 81,200 |
| 04 abr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 58,500 |
| 03 abr 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 93,000 |
| 02 abr 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 95,100 |
| 01 abr 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 56,400 |
| 28 mar 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 79,800 |
| 27 mar 2024 | 1.2900 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 123,200 |
| 26 mar 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 141,000 |
| 25 mar 2024 | 1.3200 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 327,600 |
| 22 mar 2024 | 1.2800 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 87,300 |
| 21 mar 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 113,700 |
| 20 mar 2024 | 1.3000 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 131,100 |
| 19 mar 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 152,400 |
| 18 mar 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 280,100 |
| 15 mar 2024 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 158,300 |
| 14 mar 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 87,600 |
| 13 mar 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 115,600 |
| 12 mar 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 94,100 |
| 11 mar 2024 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 236,900 |
| 08 mar 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 83,300 |
| 07 mar 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 57,900 |
| 06 mar 2024 | 1.3600 | 1.4700 | 1.3300 | 1.3900 | 1.3900 | 220,800 |
| 05 mar 2024 | 1.4800 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 122,500 |
| 04 mar 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 204,000 |
| 01 mar 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 60,200 |
| 29 feb 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 213,100 |
| 28 feb 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 56,200 |
| 27 feb 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 113,700 |
| 26 feb 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 89,100 |
| 23 feb 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 137,100 |
| 22 feb 2024 | 1.5100 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 264,600 |
| 21 feb 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 254,000 |
| 20 feb 2024 | 1.3300 | 1.5700 | 1.3300 | 1.5000 | 1.5000 | 282,000 |
| 16 feb 2024 | 1.5500 | 1.5800 | 1.3500 | 1.3600 | 1.3600 | 153,800 |
| 15 feb 2024 | 1.4200 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 114,500 |
| 14 feb 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 162,600 |
| 13 feb 2024 | 1.5100 | 1.5300 | 1.3500 | 1.4200 | 1.4200 | 208,200 |
| 12 feb 2024 | 1.6400 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 317,800 |
| 09 feb 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 89,100 |
| 08 feb 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 43,100 |
| 07 feb 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 57,000 |
| 06 feb 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 90,800 |
| 05 feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 139,700 |
| 02 feb 2024 | 1.5500 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 120,100 |
| 01 feb 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 110,500 |
| 31 ene 2024 | 1.6500 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 165,100 |
| 30 ene 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 83,700 |
| 29 ene 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 211,200 |
| 26 ene 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 64,600 |
| 25 ene 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 58,100 |
| 24 ene 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 141,800 |
| 23 ene 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 43,700 |
| 22 ene 2024 | 1.6700 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 80,300 |
| 19 ene 2024 | 1.6000 | 1.6800 | 1.5300 | 1.6700 | 1.6700 | 91,500 |
| 18 ene 2024 | 1.6000 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 69,000 |
| 17 ene 2024 | 1.5100 | 1.6500 | 1.4600 | 1.5900 | 1.5900 | 205,200 |
| 16 ene 2024 | 1.6500 | 1.6800 | 1.4900 | 1.5000 | 1.5000 | 384,000 |
| 12 ene 2024 | 1.6900 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 122,200 |
| 11 ene 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6600 | 1.6600 | 129,200 |
| 10 ene 2024 | 1.7300 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 254,700 |
| 09 ene 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7300 | 1.7300 | 364,500 |
| 08 ene 2024 | 1.5000 | 1.9800 | 1.5000 | 1.9500 | 1.9500 | 511,700 |
| 05 ene 2024 | 1.5800 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 1,904,700 |
| 04 ene 2024 | 1.6800 | 1.7900 | 1.6000 | 1.6500 | 1.6500 | 138,500 |
| 03 ene 2024 | 1.7000 | 1.8800 | 1.6000 | 1.6800 | 1.6800 | 207,000 |
| 02 ene 2024 | 1.9300 | 1.9700 | 1.7500 | 1.7600 | 1.7600 | 222,900 |
| 29 dic 2023 | 1.8700 | 2.1500 | 1.8500 | 1.9700 | 1.9700 | 351,100 |
| 28 dic 2023 | 1.9400 | 1.9900 | 1.7300 | 1.8400 | 1.8400 | 161,200 |
| 27 dic 2023 | 1.8200 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 82,800 |
| 26 dic 2023 | 2.0700 | 2.1100 | 1.7900 | 1.8500 | 1.8500 | 189,000 |
| 22 dic 2023 | 1.9800 | 2.2400 | 1.9800 | 2.0800 | 2.0800 | 219,300 |
| 21 dic 2023 | 1.7800 | 2.0200 | 1.7800 | 1.9700 | 1.9700 | 277,900 |
| 20 dic 2023 | 1.7800 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 240,000 |
| 19 dic 2023 | 1.5500 | 1.8300 | 1.5500 | 1.7300 | 1.7300 | 286,500 |
| 18 dic 2023 | 1.4200 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 91,400 |
| 15 dic 2023 | 1.4300 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 223,100 |
| 14 dic 2023 | 1.4400 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 248,500 |
| 13 dic 2023 | 1.4200 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 175,500 |
| 12 dic 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 264,500 |
| 11 dic 2023 | 1.4300 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 228,500 |
| 08 dic 2023 | 1.3100 | 1.4400 | 1.2900 | 1.4100 | 1.4100 | 534,800 |
| *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.