U.S. markets open in 7 hours 30 minutes
F S&P 500
5,481.00 +4.25 (+0.08%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,802.25 +39.00 (+0.20%) E-mini Russell 2000 Index Futur
2,043.70 +4.00 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.90 +8.90 (+0.38%)
Smart Share Global Limited (EM)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 0.9500 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 89,900 |
| 18 jun 2024 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | 0.9500 | 91,100 |
| 17 jun 2024 | 1.0300 | 1.1600 | 0.9520 | 1.1000 | 1.1000 | 1,721,000 |
| 14 jun 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 185,900 |
| 13 jun 2024 | 1.0200 | 1.0860 | 1.0200 | 1.0400 | 1.0400 | 83,400 |
| 12 jun 2024 | 1.0200 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 202,300 |
| 11 jun 2024 | 1.1000 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 134,200 |
| 10 jun 2024 | 1.0700 | 1.1700 | 1.0630 | 1.1000 | 1.1000 | 282,500 |
| 07 jun 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 3,101,400 |
| 06 jun 2024 | 0.9800 | 1.0900 | 0.9800 | 1.0000 | 1.0000 | 393,800 |
| 05 jun 2024 | 0.9900 | 1.0300 | 0.9500 | 0.9850 | 0.9850 | 468,300 |
| 04 jun 2024 | 0.8800 | 1.0500 | 0.8800 | 1.0400 | 1.0400 | 280,100 |
| 03 jun 2024 | 1.0900 | 1.0900 | 0.8000 | 0.9750 | 0.9750 | 1,089,100 |
| 31 may 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 145,400 |
| 31 may 2024 | 0.03 Dividendo | |||||
| 30 may 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1150 | 1.0850 | 80,100 |
| 29 may 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0880 | 1.0587 | 81,200 |
| 28 may 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0600 | 1.0315 | 146,300 |
| 24 may 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0500 | 1.0217 | 92,200 |
| 23 may 2024 | 1.0900 | 1.1300 | 1.0800 | 1.0800 | 1.0509 | 196,900 |
| 22 may 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1290 | 1.0986 | 235,000 |
| 21 may 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1300 | 1.0996 | 230,400 |
| 20 may 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0607 | 260,700 |
| 17 may 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1093 | 599,100 |
| 16 may 2024 | 1.0800 | 1.1300 | 1.0500 | 1.1200 | 1.0899 | 515,800 |
| 15 may 2024 | 1.0800 | 1.1000 | 1.0480 | 1.0900 | 1.0607 | 269,100 |
| 14 may 2024 | 1.0400 | 1.0800 | 1.0110 | 1.0700 | 1.0412 | 244,400 |
| 13 may 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0315 | 563,200 |
| 10 may 2024 | 1.0700 | 1.1300 | 1.0400 | 1.0700 | 1.0412 | 395,600 |
| 09 may 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0607 | 395,700 |
| 08 may 2024 | 0.9800 | 1.0200 | 0.9400 | 1.0200 | 0.9926 | 575,900 |
| 07 may 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9900 | 0.9634 | 442,800 |
| 06 may 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9244 | 258,200 |
| 03 may 2024 | 0.8370 | 0.8700 | 0.8100 | 0.8300 | 0.8077 | 120,900 |
| 02 may 2024 | 0.8850 | 0.9000 | 0.8500 | 0.8680 | 0.8446 | 282,200 |
| 01 may 2024 | 0.7360 | 0.8500 | 0.6810 | 0.8100 | 0.7882 | 274,100 |
| 30 abr 2024 | 0.6640 | 0.7180 | 0.6490 | 0.7120 | 0.6928 | 279,600 |
| 29 abr 2024 | 0.6300 | 0.6750 | 0.6300 | 0.6400 | 0.6228 | 191,900 |
| 26 abr 2024 | 0.6000 | 0.6600 | 0.5950 | 0.6210 | 0.6043 | 167,800 |
| 25 abr 2024 | 0.5900 | 0.6590 | 0.5890 | 0.5910 | 0.5751 | 236,200 |
| 24 abr 2024 | 0.5900 | 0.6390 | 0.5710 | 0.5710 | 0.5556 | 19,700 |
| 23 abr 2024 | 0.6220 | 0.6380 | 0.6120 | 0.6260 | 0.6092 | 39,800 |
| 22 abr 2024 | 0.5900 | 0.6450 | 0.5900 | 0.6450 | 0.6276 | 16,300 |
| 19 abr 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6400 | 0.6228 | 47,100 |
| 18 abr 2024 | 0.6250 | 0.6550 | 0.6250 | 0.6460 | 0.6286 | 75,100 |
| 17 abr 2024 | 0.5700 | 0.6260 | 0.5700 | 0.6100 | 0.5936 | 35,300 |
| 16 abr 2024 | 0.5600 | 0.6000 | 0.5550 | 0.6000 | 0.5839 | 33,800 |
| 15 abr 2024 | 0.5980 | 0.6000 | 0.5800 | 0.6000 | 0.5839 | 35,200 |
| 12 abr 2024 | 0.5550 | 0.6280 | 0.5550 | 0.5950 | 0.5790 | 73,700 |
| 11 abr 2024 | 0.6410 | 0.6600 | 0.5500 | 0.5550 | 0.5401 | 636,300 |
| 10 abr 2024 | 0.6250 | 0.7010 | 0.6250 | 0.6500 | 0.6325 | 147,300 |
| 09 abr 2024 | 0.6400 | 0.6650 | 0.6230 | 0.6580 | 0.6403 | 61,600 |
| 08 abr 2024 | 0.6500 | 0.6820 | 0.6230 | 0.6400 | 0.6228 | 99,600 |
| 05 abr 2024 | 0.6250 | 0.6490 | 0.6250 | 0.6310 | 0.6140 | 31,600 |
| 04 abr 2024 | 0.6450 | 0.6600 | 0.6140 | 0.6250 | 0.6082 | 343,600 |
| 03 abr 2024 | 0.6420 | 0.6860 | 0.6110 | 0.6250 | 0.6082 | 573,800 |
| 02 abr 2024 | 0.6200 | 0.6690 | 0.6100 | 0.6350 | 0.6179 | 228,100 |
| 01 abr 2024 | 0.6500 | 0.6650 | 0.6200 | 0.6290 | 0.6121 | 346,700 |
| 28 mar 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6570 | 0.6393 | 174,100 |
| 27 mar 2024 | 0.6680 | 0.6680 | 0.6300 | 0.6460 | 0.6286 | 332,400 |
| 26 mar 2024 | 0.6700 | 0.6790 | 0.6240 | 0.6400 | 0.6228 | 177,800 |
| 25 mar 2024 | 0.6400 | 0.6890 | 0.6100 | 0.6230 | 0.6062 | 823,700 |
| 22 mar 2024 | 0.6540 | 0.6930 | 0.6200 | 0.6400 | 0.6228 | 540,500 |
| 21 mar 2024 | 0.6500 | 0.7100 | 0.6010 | 0.6110 | 0.5946 | 140,200 |
| 20 mar 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6440 | 0.6267 | 238,700 |
| 19 mar 2024 | 0.6450 | 0.6690 | 0.6300 | 0.6590 | 0.6413 | 150,500 |
| 18 mar 2024 | 0.6700 | 0.7100 | 0.6510 | 0.6700 | 0.6520 | 168,700 |
| 15 mar 2024 | 0.6930 | 0.7200 | 0.6700 | 0.6750 | 0.6568 | 477,600 |
| 14 mar 2024 | 0.7000 | 0.7450 | 0.6710 | 0.6930 | 0.6744 | 194,000 |
| 13 mar 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 0.6812 | 521,700 |
| 12 mar 2024 | 0.6900 | 0.7300 | 0.6510 | 0.6800 | 0.6617 | 222,000 |
| 11 mar 2024 | 0.6800 | 0.7300 | 0.6600 | 0.6880 | 0.6695 | 975,900 |
| 08 mar 2024 | 0.6170 | 0.6690 | 0.6000 | 0.6100 | 0.5936 | 123,100 |
| 07 mar 2024 | 0.6580 | 0.6600 | 0.6000 | 0.6000 | 0.5839 | 129,500 |
| 06 mar 2024 | 0.6400 | 0.6790 | 0.5000 | 0.6200 | 0.6033 | 317,000 |
| 05 mar 2024 | 0.6900 | 0.7300 | 0.6600 | 0.6800 | 0.6617 | 111,100 |
| 04 mar 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6990 | 0.6802 | 274,300 |
| 01 mar 2024 | 0.6700 | 0.7500 | 0.6700 | 0.6800 | 0.6617 | 502,100 |
| 29 feb 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6750 | 0.6568 | 255,000 |
| 28 feb 2024 | 0.6380 | 0.6600 | 0.6040 | 0.6430 | 0.6257 | 136,800 |
| 27 feb 2024 | 0.6000 | 0.6560 | 0.5910 | 0.6400 | 0.6228 | 226,500 |
| 26 feb 2024 | 0.6500 | 0.6600 | 0.5900 | 0.5950 | 0.5790 | 393,900 |
| 23 feb 2024 | 0.5500 | 0.6900 | 0.5320 | 0.6250 | 0.6082 | 400,500 |
| 22 feb 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5449 | 303,600 |
| 21 feb 2024 | 0.5250 | 0.5400 | 0.4800 | 0.5250 | 0.5109 | 494,500 |
| 20 feb 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 0.4671 | 131,000 |
| 16 feb 2024 | 0.4900 | 0.5200 | 0.4640 | 0.4900 | 0.4768 | 573,000 |
| 15 feb 2024 | 0.4630 | 0.4920 | 0.4630 | 0.4700 | 0.4574 | 56,700 |
| 14 feb 2024 | 0.4730 | 0.4970 | 0.4630 | 0.4640 | 0.4515 | 34,900 |
| 13 feb 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4630 | 0.4505 | 43,700 |
| 12 feb 2024 | 0.5100 | 0.5130 | 0.5000 | 0.5000 | 0.4865 | 76,000 |
| 09 feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.4865 | 17,300 |
| 08 feb 2024 | 0.5150 | 0.5330 | 0.5150 | 0.5180 | 0.5041 | 58,800 |
| 07 feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5180 | 0.5041 | 60,500 |
| 06 feb 2024 | 0.5300 | 0.5350 | 0.5220 | 0.5280 | 0.5138 | 54,200 |
| 05 feb 2024 | 0.5300 | 0.5410 | 0.5200 | 0.5210 | 0.5070 | 71,800 |
| 02 feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5150 | 0.5011 | 36,600 |
| 01 feb 2024 | 0.5100 | 0.5160 | 0.4920 | 0.5000 | 0.4865 | 20,000 |
| 31 ene 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4910 | 0.4778 | 37,800 |
| 30 ene 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5060 | 44,800 |
| *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.