U.S. markets open in 3 hours 15 minutes
F S&P 500
5,542.25 +5.25 (+0.09%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,019.25 +47.00 (+0.24%) E-mini Russell 2000 Index Futur
2,042.00 -2.90 (-0.14%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,326.80 -4.00 (-0.17%)
EML Payments Limited (EMCHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:40AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 24 jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 21 jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 20 jun 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 18 jun 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 69,000 |
| 17 jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 14 jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 50,000 |
| 13 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 12 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 11 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 10 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 07 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 06 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 05 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 04 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 03 jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 31 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 30 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 29 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 28 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 24 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 23 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 22 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 21 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 20 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 17 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,300 |
| 16 may 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,500 |
| 15 may 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 14 may 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 13 may 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 10 may 2024 | 0.6822 | 0.6822 | 0.6614 | 0.6614 | 0.6614 | 7,500 |
| 09 may 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
| 08 may 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
| 07 may 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
| 06 may 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
| 03 may 2024 | 0.6543 | 0.6543 | 0.6314 | 0.6314 | 0.6314 | 15,000 |
| 02 may 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
| 01 may 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
| 30 abr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
| 29 abr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
| 26 abr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
| 25 abr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
| 24 abr 2024 | 0.7000 | 0.7000 | 0.6916 | 0.6916 | 0.6916 | 6,318 |
| 23 abr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 36,000 |
| 22 abr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 35,000 |
| 19 abr 2024 | 0.6400 | 0.6414 | 0.6400 | 0.6414 | 0.6414 | 50,750 |
| 18 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 17 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 16 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 15 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 12 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 11 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 10 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 09 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 08 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 05 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 04 abr 2024 | 0.7567 | 0.7600 | 0.7567 | 0.7600 | 0.7600 | 4,850 |
| 03 abr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5,500 |
| 02 abr 2024 | 0.7667 | 0.7739 | 0.7667 | 0.7739 | 0.7739 | 4,500 |
| 01 abr 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 28 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 27 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 26 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 25 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 22 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 21 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 20 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 19 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
| 18 mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 130 |
| 15 mar 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | - |
| 14 mar 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 130 |
| 13 mar 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | - |
| 12 mar 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 1,000 |
| 11 mar 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 20,000 |
| 08 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 07 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
| 06 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 04 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,000 |
| 01 mar 2024 | 0.6513 | 0.6513 | 0.6513 | 0.6513 | 0.6513 | 17,000 |
| 29 feb 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 12,000 |
| 28 feb 2024 | 0.5640 | 0.6115 | 0.5640 | 0.6100 | 0.6100 | 231,200 |
| 27 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,000 |
| 26 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 23 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 22 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 21 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 20 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 16 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 16,000 |
| 15 feb 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 18,500 |
| 14 feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 13 feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 12 feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 90,000 |
| 09 feb 2024 | 0.5815 | 0.5815 | 0.5700 | 0.5815 | 0.5815 | 22,000 |
| 08 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 07 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 06 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 05 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 02 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 01 feb 2024 | 0.5900 | 0.6200 | 0.5857 | 0.6200 | 0.6200 | 56,500 |
| *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.