U.S. markets closed
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,988.50 +16.25 (+0.08%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,330.20 -0.60 (-0.03%)
EuroDry Ltd. (EDRY)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.03 | 24.45 | 24.03 | 24.44 | 24.44 | 10,600 |
| 24 jun 2024 | 24.57 | 24.84 | 24.01 | 24.58 | 24.58 | 16,700 |
| 21 jun 2024 | 23.86 | 24.23 | 23.75 | 24.00 | 24.00 | 27,700 |
| 20 jun 2024 | 23.69 | 24.01 | 23.23 | 23.83 | 23.83 | 37,800 |
| 18 jun 2024 | 22.85 | 23.55 | 22.51 | 23.47 | 23.47 | 75,500 |
| 17 jun 2024 | 19.91 | 22.87 | 19.91 | 22.43 | 22.43 | 228,200 |
| 14 jun 2024 | 21.05 | 21.06 | 19.70 | 20.20 | 20.20 | 40,100 |
| 13 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 jun 2024 | 21.16 | 21.38 | 21.16 | 21.20 | 21.20 | 2,000 |
| 11 jun 2024 | 21.28 | 21.28 | 21.22 | 21.22 | 21.22 | 2,900 |
| 10 jun 2024 | 21.61 | 21.81 | 21.42 | 21.81 | 21.81 | 4,500 |
| 07 jun 2024 | 21.74 | 21.91 | 21.74 | 21.91 | 21.91 | 1,100 |
| 06 jun 2024 | 21.61 | 22.30 | 21.61 | 22.30 | 22.30 | 1,800 |
| 05 jun 2024 | 21.82 | 22.10 | 21.82 | 21.86 | 21.86 | 5,300 |
| 04 jun 2024 | 21.67 | 21.81 | 21.62 | 21.62 | 21.62 | 5,100 |
| 03 jun 2024 | 22.00 | 22.00 | 21.60 | 21.81 | 21.81 | 900 |
| 31 may 2024 | 21.54 | 21.74 | 21.53 | 21.74 | 21.74 | 2,400 |
| 30 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1,000 |
| 29 may 2024 | 21.20 | 21.69 | 21.20 | 21.43 | 21.43 | 3,900 |
| 28 may 2024 | 21.66 | 21.66 | 21.43 | 21.64 | 21.64 | 1,000 |
| 24 may 2024 | 21.38 | 21.63 | 21.21 | 21.60 | 21.60 | 6,100 |
| 23 may 2024 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 4,900 |
| 22 may 2024 | 21.82 | 22.10 | 21.50 | 21.55 | 21.55 | 18,500 |
| 21 may 2024 | 21.63 | 22.21 | 21.63 | 22.05 | 22.05 | 7,800 |
| 20 may 2024 | 21.94 | 22.48 | 21.85 | 22.30 | 22.30 | 6,500 |
| 17 may 2024 | 21.52 | 21.92 | 21.52 | 21.92 | 21.92 | 5,100 |
| 16 may 2024 | 21.50 | 21.75 | 21.50 | 21.72 | 21.72 | 1,300 |
| 15 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 900 |
| 14 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 300 |
| 13 may 2024 | 21.84 | 21.95 | 21.00 | 21.83 | 21.83 | 2,900 |
| 10 may 2024 | 21.73 | 21.73 | 21.51 | 21.71 | 21.71 | 3,500 |
| 09 may 2024 | 20.99 | 21.42 | 20.99 | 21.30 | 21.30 | 8,600 |
| 08 may 2024 | 20.56 | 20.90 | 20.56 | 20.85 | 20.85 | 5,900 |
| 07 may 2024 | 19.92 | 20.68 | 19.70 | 20.52 | 20.52 | 6,000 |
| 06 may 2024 | 20.11 | 20.25 | 20.03 | 20.03 | 20.03 | 2,100 |
| 03 may 2024 | 20.32 | 20.36 | 20.19 | 20.19 | 20.19 | 2,600 |
| 02 may 2024 | 20.23 | 20.36 | 20.23 | 20.36 | 20.36 | 1,400 |
| 01 may 2024 | 19.78 | 20.30 | 19.78 | 20.30 | 20.30 | 27,900 |
| 30 abr 2024 | 20.50 | 20.50 | 19.69 | 20.11 | 20.11 | 33,300 |
| 29 abr 2024 | 20.59 | 20.59 | 20.05 | 20.20 | 20.20 | 6,700 |
| 26 abr 2024 | 20.67 | 20.67 | 20.37 | 20.58 | 20.58 | 3,100 |
| 25 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 400 |
| 24 abr 2024 | 20.77 | 20.77 | 20.73 | 20.73 | 20.73 | 800 |
| 23 abr 2024 | 20.05 | 20.73 | 20.05 | 20.73 | 20.73 | 5,800 |
| 22 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 700 |
| 19 abr 2024 | 19.98 | 20.51 | 19.98 | 20.51 | 20.51 | 2,300 |
| 18 abr 2024 | 20.01 | 20.61 | 20.01 | 20.23 | 20.23 | 5,400 |
| 17 abr 2024 | 20.04 | 20.52 | 20.04 | 20.24 | 20.24 | 3,000 |
| 16 abr 2024 | 20.31 | 20.58 | 19.52 | 19.86 | 19.86 | 19,500 |
| 15 abr 2024 | 20.00 | 20.17 | 19.95 | 20.10 | 20.10 | 8,000 |
| 12 abr 2024 | 20.14 | 20.14 | 19.86 | 19.90 | 19.90 | 14,200 |
| 11 abr 2024 | 20.20 | 20.40 | 19.55 | 20.35 | 20.35 | 6,400 |
| 10 abr 2024 | 20.21 | 20.24 | 19.98 | 20.21 | 20.21 | 3,500 |
| 09 abr 2024 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 2,500 |
| 08 abr 2024 | 20.31 | 20.35 | 19.01 | 20.22 | 20.22 | 7,600 |
| 05 abr 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | 1,000 |
| 04 abr 2024 | 20.76 | 20.92 | 20.33 | 20.60 | 20.60 | 2,800 |
| 03 abr 2024 | 20.92 | 21.19 | 20.67 | 20.83 | 20.83 | 12,300 |
| 02 abr 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 20.84 | 800 |
| 01 abr 2024 | 20.55 | 21.25 | 20.50 | 21.21 | 21.21 | 3,800 |
| 28 mar 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 20.84 | 5,800 |
| 27 mar 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 20.75 | 7,400 |
| 26 mar 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 21.50 | 4,300 |
| 25 mar 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 22.00 | 9,400 |
| 22 mar 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 22.30 | 6,000 |
| 21 mar 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 22.55 | 8,100 |
| 20 mar 2024 | 22.30 | 22.30 | 21.31 | 21.94 | 21.94 | 7,700 |
| 19 mar 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 22.30 | 4,000 |
| 18 mar 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 22.67 | 14,800 |
| 15 mar 2024 | 21.82 | 22.74 | 21.82 | 22.63 | 22.63 | 4,800 |
| 14 mar 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 22.78 | 12,900 |
| 13 mar 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 22.91 | 36,100 |
| 12 mar 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 23.89 | 16,000 |
| 11 mar 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 23.33 | 6,800 |
| 08 mar 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 23.16 | 8,000 |
| 07 mar 2024 | 22.74 | 23.17 | 22.74 | 23.17 | 23.17 | 4,600 |
| 06 mar 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 22.70 | 19,100 |
| 05 mar 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 22.92 | 4,500 |
| 04 mar 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 22.78 | 12,800 |
| 01 mar 2024 | 21.73 | 23.41 | 21.73 | 23.35 | 23.35 | 23,200 |
| 29 feb 2024 | 21.31 | 22.02 | 21.31 | 22.00 | 22.00 | 8,600 |
| 28 feb 2024 | 21.68 | 22.19 | 21.60 | 21.60 | 21.60 | 27,500 |
| 27 feb 2024 | 21.26 | 21.78 | 21.26 | 21.56 | 21.56 | 7,300 |
| 26 feb 2024 | 21.32 | 21.77 | 21.29 | 21.59 | 21.59 | 4,000 |
| 23 feb 2024 | 21.42 | 21.70 | 21.40 | 21.68 | 21.68 | 6,200 |
| 22 feb 2024 | 21.70 | 21.70 | 21.10 | 21.23 | 21.23 | 9,700 |
| 21 feb 2024 | 21.75 | 22.15 | 21.29 | 21.71 | 21.71 | 20,700 |
| 20 feb 2024 | 21.29 | 21.75 | 21.03 | 21.75 | 21.75 | 5,800 |
| 16 feb 2024 | 21.01 | 21.97 | 21.01 | 21.43 | 21.43 | 15,100 |
| 15 feb 2024 | 21.00 | 21.48 | 20.98 | 21.28 | 21.28 | 9,800 |
| 14 feb 2024 | 20.70 | 21.63 | 20.70 | 20.91 | 20.91 | 7,400 |
| 13 feb 2024 | 20.43 | 20.90 | 20.41 | 20.41 | 20.41 | 12,000 |
| 12 feb 2024 | 20.49 | 20.80 | 20.12 | 20.48 | 20.48 | 8,900 |
| 09 feb 2024 | 20.10 | 20.43 | 20.10 | 20.25 | 20.25 | 3,200 |
| 08 feb 2024 | 20.58 | 20.58 | 20.03 | 20.11 | 20.11 | 5,600 |
| 07 feb 2024 | 20.60 | 20.65 | 20.38 | 20.40 | 20.40 | 4,200 |
| 06 feb 2024 | 20.72 | 20.88 | 20.54 | 20.68 | 20.68 | 2,700 |
| 05 feb 2024 | 20.30 | 20.43 | 20.30 | 20.42 | 20.42 | 5,800 |
| 02 feb 2024 | 20.48 | 20.65 | 20.40 | 20.51 | 20.51 | 4,700 |
| 01 feb 2024 | 21.04 | 21.04 | 20.30 | 20.75 | 20.75 | 10,200 |
| *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.