U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,184.00 -11.00 (-0.03%) F Nasdaq
18,160.75 -25.75 (-0.14%) E-mini Russell 2000 Index Futur
2,061.40 -3.40 (-0.16%) Petróleo
79.22 +0.23 (+0.29%) Oro
2,316.50 -5.80 (-0.25%)
Ebang International Holdings Inc. (EBON)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.72 | 8.13 | 7.72 | 8.09 | 8.09 | 8,250 |
| 07 may 2024 | 8.00 | 8.40 | 7.80 | 8.15 | 8.15 | 19,600 |
| 06 may 2024 | 8.25 | 8.49 | 8.25 | 8.38 | 8.38 | 7,300 |
| 03 may 2024 | 7.93 | 8.20 | 7.91 | 8.04 | 8.04 | 7,600 |
| 02 may 2024 | 7.95 | 7.98 | 7.74 | 7.76 | 7.76 | 5,600 |
| 01 may 2024 | 7.77 | 8.14 | 7.67 | 8.10 | 8.10 | 15,000 |
| 30 abr 2024 | 7.56 | 8.01 | 7.42 | 7.59 | 7.59 | 14,000 |
| 29 abr 2024 | 7.51 | 8.02 | 7.51 | 7.60 | 7.60 | 9,500 |
| 26 abr 2024 | 7.80 | 7.99 | 7.52 | 7.85 | 7.85 | 7,500 |
| 25 abr 2024 | 7.74 | 8.00 | 7.60 | 7.80 | 7.80 | 5,100 |
| 24 abr 2024 | 7.90 | 8.00 | 7.75 | 7.79 | 7.79 | 9,500 |
| 23 abr 2024 | 7.36 | 7.98 | 7.30 | 7.98 | 7.98 | 18,500 |
| 22 abr 2024 | 7.42 | 7.92 | 7.31 | 7.31 | 7.31 | 30,000 |
| 19 abr 2024 | 8.10 | 8.15 | 7.33 | 7.33 | 7.33 | 57,700 |
| 18 abr 2024 | 8.05 | 8.28 | 7.79 | 8.24 | 8.24 | 9,700 |
| 17 abr 2024 | 7.69 | 7.82 | 7.52 | 7.82 | 7.82 | 6,600 |
| 16 abr 2024 | 7.48 | 7.87 | 7.48 | 7.84 | 7.84 | 11,300 |
| 15 abr 2024 | 8.34 | 8.42 | 7.40 | 7.62 | 7.62 | 24,800 |
| 12 abr 2024 | 8.55 | 8.90 | 8.26 | 8.33 | 8.33 | 27,800 |
| 11 abr 2024 | 8.92 | 8.99 | 8.70 | 8.80 | 8.80 | 17,200 |
| 10 abr 2024 | 9.20 | 9.29 | 8.59 | 8.82 | 8.82 | 31,700 |
| 09 abr 2024 | 9.01 | 9.27 | 9.01 | 9.07 | 9.07 | 9,800 |
| 08 abr 2024 | 9.71 | 9.71 | 8.98 | 9.03 | 9.03 | 18,800 |
| 05 abr 2024 | 9.85 | 9.85 | 9.15 | 9.16 | 9.16 | 3,300 |
| 04 abr 2024 | 9.33 | 9.95 | 9.12 | 9.41 | 9.41 | 18,400 |
| 03 abr 2024 | 9.40 | 9.43 | 9.12 | 9.12 | 9.12 | 8,000 |
| 02 abr 2024 | 9.21 | 9.34 | 9.02 | 9.10 | 9.10 | 11,700 |
| 01 abr 2024 | 9.70 | 10.15 | 9.23 | 9.56 | 9.56 | 12,800 |
| 28 mar 2024 | 9.05 | 10.48 | 9.05 | 9.70 | 9.70 | 75,900 |
| 27 mar 2024 | 9.30 | 9.40 | 8.91 | 9.06 | 9.06 | 13,800 |
| 26 mar 2024 | 9.19 | 9.59 | 8.85 | 9.42 | 9.42 | 26,100 |
| 25 mar 2024 | 9.03 | 9.69 | 9.00 | 9.04 | 9.04 | 31,100 |
| 22 mar 2024 | 9.31 | 9.40 | 8.85 | 8.87 | 8.87 | 22,900 |
| 21 mar 2024 | 9.60 | 9.77 | 9.16 | 9.60 | 9.60 | 14,700 |
| 20 mar 2024 | 9.04 | 9.99 | 8.80 | 9.10 | 9.10 | 35,200 |
| 19 mar 2024 | 9.03 | 9.54 | 9.01 | 9.17 | 9.17 | 9,900 |
| 18 mar 2024 | 10.04 | 10.04 | 9.04 | 9.22 | 9.22 | 24,500 |
| 15 mar 2024 | 8.75 | 10.17 | 8.75 | 10.17 | 10.17 | 69,800 |
| 14 mar 2024 | 9.62 | 9.76 | 8.78 | 8.90 | 8.90 | 38,900 |
| 13 mar 2024 | 9.47 | 10.25 | 9.47 | 9.94 | 9.94 | 33,300 |
| 12 mar 2024 | 10.19 | 10.30 | 9.50 | 9.78 | 9.78 | 35,600 |
| 11 mar 2024 | 10.76 | 11.15 | 9.50 | 9.98 | 9.98 | 134,300 |
| 08 mar 2024 | 10.42 | 11.47 | 10.11 | 10.56 | 10.56 | 42,500 |
| 07 mar 2024 | 10.61 | 10.79 | 10.06 | 10.35 | 10.35 | 14,300 |
| 06 mar 2024 | 10.46 | 11.00 | 9.95 | 10.74 | 10.74 | 59,100 |
| 05 mar 2024 | 11.77 | 12.84 | 10.00 | 10.17 | 10.17 | 102,400 |
| 04 mar 2024 | 13.01 | 14.19 | 11.51 | 12.10 | 12.10 | 130,900 |
| 01 mar 2024 | 11.60 | 12.12 | 11.50 | 12.00 | 12.00 | 21,900 |
| 29 feb 2024 | 12.61 | 13.75 | 11.50 | 11.51 | 11.51 | 69,000 |
| 28 feb 2024 | 10.89 | 14.00 | 10.50 | 12.58 | 12.58 | 337,200 |
| 27 feb 2024 | 10.98 | 11.33 | 10.00 | 10.32 | 10.32 | 54,800 |
| 26 feb 2024 | 9.55 | 10.48 | 9.55 | 10.45 | 10.45 | 85,800 |
| 23 feb 2024 | 9.78 | 10.00 | 9.27 | 9.30 | 9.30 | 22,000 |
| 22 feb 2024 | 10.09 | 10.95 | 9.96 | 10.08 | 10.08 | 16,900 |
| 21 feb 2024 | 10.00 | 10.53 | 9.70 | 9.70 | 9.70 | 22,800 |
| 20 feb 2024 | 10.97 | 11.30 | 9.95 | 10.28 | 10.28 | 84,300 |
| 16 feb 2024 | 11.70 | 11.88 | 10.95 | 11.10 | 11.10 | 11,700 |
| 15 feb 2024 | 12.00 | 12.59 | 10.65 | 11.17 | 11.17 | 36,200 |
| 14 feb 2024 | 10.05 | 12.18 | 10.05 | 11.99 | 11.99 | 95,300 |
| 13 feb 2024 | 10.14 | 11.15 | 9.30 | 9.57 | 9.57 | 47,500 |
| 12 feb 2024 | 10.60 | 11.65 | 10.38 | 11.11 | 11.11 | 72,700 |
| 09 feb 2024 | 10.32 | 10.58 | 9.75 | 10.30 | 10.30 | 63,100 |
| 08 feb 2024 | 8.73 | 9.75 | 8.73 | 9.73 | 9.73 | 37,000 |
| 07 feb 2024 | 8.98 | 8.98 | 8.32 | 8.73 | 8.73 | 10,900 |
| 06 feb 2024 | 8.27 | 9.00 | 8.27 | 8.97 | 8.97 | 10,800 |
| 05 feb 2024 | 9.00 | 9.01 | 8.23 | 8.23 | 8.23 | 27,500 |
| 02 feb 2024 | 8.75 | 9.20 | 8.75 | 8.91 | 8.91 | 12,800 |
| 01 feb 2024 | 9.19 | 9.60 | 8.80 | 8.90 | 8.90 | 17,200 |
| 31 ene 2024 | 9.20 | 9.49 | 8.95 | 9.00 | 9.00 | 18,700 |
| 30 ene 2024 | 10.08 | 10.35 | 9.03 | 9.24 | 9.24 | 27,700 |
| 29 ene 2024 | 10.00 | 10.28 | 9.37 | 10.01 | 10.01 | 60,700 |
| 26 ene 2024 | 9.39 | 10.01 | 9.36 | 9.54 | 9.54 | 35,300 |
| 25 ene 2024 | 10.20 | 10.59 | 9.00 | 9.10 | 9.10 | 81,100 |
| 24 ene 2024 | 10.02 | 10.59 | 10.00 | 10.00 | 10.00 | 30,900 |
| 23 ene 2024 | 8.63 | 9.83 | 8.62 | 9.32 | 9.32 | 32,200 |
| 22 ene 2024 | 9.17 | 9.31 | 8.53 | 8.59 | 8.59 | 71,900 |
| 19 ene 2024 | 9.14 | 10.10 | 8.50 | 9.14 | 9.14 | 108,700 |
| 18 ene 2024 | 10.29 | 10.34 | 9.12 | 9.12 | 9.12 | 36,000 |
| 17 ene 2024 | 9.26 | 10.39 | 9.05 | 10.11 | 10.11 | 52,400 |
| 16 ene 2024 | 8.95 | 9.48 | 8.88 | 9.47 | 9.47 | 43,500 |
| 12 ene 2024 | 11.18 | 11.86 | 8.90 | 9.48 | 9.48 | 109,500 |
| 11 ene 2024 | 13.61 | 14.50 | 10.70 | 11.20 | 11.20 | 101,400 |
| 10 ene 2024 | 11.68 | 12.50 | 10.89 | 12.18 | 12.18 | 45,500 |
| 09 ene 2024 | 12.20 | 12.33 | 11.19 | 11.83 | 11.83 | 35,500 |
| 08 ene 2024 | 13.29 | 13.69 | 10.65 | 12.47 | 12.47 | 171,600 |
| 05 ene 2024 | 13.23 | 15.33 | 12.55 | 13.31 | 13.31 | 114,500 |
| 04 ene 2024 | 13.10 | 14.05 | 13.00 | 13.23 | 13.23 | 51,000 |
| 03 ene 2024 | 12.48 | 14.00 | 12.48 | 13.39 | 13.39 | 45,700 |
| 02 ene 2024 | 15.81 | 16.49 | 12.55 | 13.69 | 13.69 | 197,800 |
| 29 dic 2023 | 17.29 | 17.29 | 15.00 | 15.30 | 15.30 | 163,800 |
| 28 dic 2023 | 17.21 | 17.29 | 15.65 | 17.26 | 17.26 | 148,000 |
| 27 dic 2023 | 18.94 | 18.94 | 17.20 | 17.95 | 17.95 | 511,800 |
| 26 dic 2023 | 13.17 | 17.99 | 12.98 | 17.45 | 17.45 | 675,800 |
| 22 dic 2023 | 13.15 | 13.60 | 12.41 | 13.01 | 13.01 | 196,100 |
| 21 dic 2023 | 13.23 | 14.00 | 11.57 | 12.99 | 12.99 | 293,300 |
| 20 dic 2023 | 8.41 | 14.75 | 8.10 | 12.48 | 12.48 | 813,200 |
| 19 dic 2023 | 7.65 | 8.80 | 7.65 | 8.43 | 8.43 | 63,700 |
| 18 dic 2023 | 7.23 | 7.45 | 7.23 | 7.40 | 7.40 | 10,800 |
| 15 dic 2023 | 7.27 | 7.43 | 7.22 | 7.26 | 7.26 | 6,500 |
| 14 dic 2023 | 7.01 | 7.70 | 7.01 | 7.30 | 7.30 | 13,000 |
| *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.