U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,573.00 +37.00 (+0.09%) F Nasdaq
18,219.50 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,085.70 +1.60 (+0.08%) Petróleo
79.71 +0.45 (+0.57%) Oro
2,357.10 +16.80 (+0.72%)
Enlivex Therapeutics Ltd. (ENLV)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.5500 | 1.5690 | 1.5100 | 1.5200 | 1.5200 | 23,300 |
| 08 may 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 47,500 |
| 07 may 2024 | 1.5700 | 1.6270 | 1.5400 | 1.5800 | 1.5800 | 43,500 |
| 06 may 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 70,200 |
| 03 may 2024 | 1.6100 | 1.6650 | 1.5200 | 1.6200 | 1.6200 | 45,800 |
| 02 may 2024 | 1.5900 | 1.7600 | 1.5300 | 1.6200 | 1.6200 | 281,500 |
| 01 may 2024 | 1.6300 | 1.6400 | 1.5110 | 1.6100 | 1.6100 | 75,100 |
| 30 abr 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 106,600 |
| 29 abr 2024 | 1.4700 | 1.8400 | 1.4700 | 1.6600 | 1.6600 | 477,500 |
| 26 abr 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 58,100 |
| 25 abr 2024 | 1.4500 | 1.5090 | 1.4400 | 1.4500 | 1.4500 | 52,600 |
| 24 abr 2024 | 1.3300 | 1.5300 | 1.3300 | 1.5000 | 1.5000 | 129,700 |
| 23 abr 2024 | 1.3000 | 1.3750 | 1.3000 | 1.3200 | 1.3200 | 49,700 |
| 22 abr 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 51,500 |
| 19 abr 2024 | 1.3600 | 1.3900 | 1.2300 | 1.3200 | 1.3200 | 108,700 |
| 18 abr 2024 | 1.5000 | 1.5150 | 1.3900 | 1.4000 | 1.4000 | 92,400 |
| 17 abr 2024 | 1.5100 | 1.5600 | 1.4000 | 1.4800 | 1.4800 | 389,900 |
| 16 abr 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 406,400 |
| 15 abr 2024 | 1.5200 | 1.5200 | 1.1500 | 1.3000 | 1.3000 | 842,400 |
| 12 abr 2024 | 1.8900 | 1.9300 | 1.3300 | 1.5800 | 1.5800 | 1,027,300 |
| 11 abr 2024 | 2.2100 | 2.2400 | 1.6500 | 1.8300 | 1.8300 | 2,820,900 |
| 10 abr 2024 | 4.1400 | 4.1900 | 3.9200 | 3.9800 | 3.9800 | 87,800 |
| 09 abr 2024 | 4.1100 | 4.2100 | 4.0200 | 4.0800 | 4.0800 | 127,400 |
| 08 abr 2024 | 3.9400 | 4.2000 | 3.8250 | 4.1000 | 4.1000 | 124,300 |
| 05 abr 2024 | 3.7200 | 4.0400 | 3.5300 | 4.0000 | 4.0000 | 122,900 |
| 04 abr 2024 | 4.0600 | 4.4300 | 3.7400 | 3.7600 | 3.7600 | 265,000 |
| 03 abr 2024 | 3.9800 | 4.5900 | 3.9500 | 4.3100 | 4.3100 | 191,700 |
| 02 abr 2024 | 3.8000 | 4.1700 | 3.7860 | 4.0400 | 4.0400 | 142,900 |
| 01 abr 2024 | 3.7500 | 4.1700 | 3.7500 | 4.0000 | 4.0000 | 125,500 |
| 28 mar 2024 | 3.7500 | 3.9800 | 3.7000 | 3.7900 | 3.7900 | 126,700 |
| 27 mar 2024 | 3.8900 | 3.9400 | 3.7000 | 3.8600 | 3.8600 | 58,900 |
| 26 mar 2024 | 4.1100 | 4.1820 | 3.8000 | 3.9100 | 3.9100 | 127,400 |
| 25 mar 2024 | 3.7800 | 4.1500 | 3.7800 | 4.1100 | 4.1100 | 157,500 |
| 22 mar 2024 | 3.8500 | 3.8500 | 3.5900 | 3.6800 | 3.6800 | 75,700 |
| 21 mar 2024 | 3.9600 | 3.9600 | 3.3700 | 3.5900 | 3.5900 | 148,000 |
| 20 mar 2024 | 4.0400 | 4.0600 | 3.8680 | 4.0200 | 4.0200 | 30,000 |
| 19 mar 2024 | 4.1100 | 4.2450 | 4.0200 | 4.0700 | 4.0700 | 38,700 |
| 18 mar 2024 | 4.1900 | 4.2700 | 3.9500 | 4.1800 | 4.1800 | 91,000 |
| 15 mar 2024 | 4.2000 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 16,100 |
| 14 mar 2024 | 4.3000 | 4.3000 | 3.8100 | 4.1200 | 4.1200 | 130,100 |
| 13 mar 2024 | 4.1700 | 4.3700 | 4.1700 | 4.3000 | 4.3000 | 95,900 |
| 12 mar 2024 | 3.8400 | 4.3700 | 3.7300 | 4.1700 | 4.1700 | 207,800 |
| 11 mar 2024 | 4.0500 | 4.2400 | 3.5770 | 3.7000 | 3.7000 | 160,500 |
| 08 mar 2024 | 3.4700 | 4.3200 | 3.4250 | 3.9500 | 3.9500 | 254,700 |
| 07 mar 2024 | 3.3500 | 3.4300 | 3.2500 | 3.3800 | 3.3800 | 61,900 |
| 06 mar 2024 | 3.2000 | 3.4300 | 3.2000 | 3.3600 | 3.3600 | 41,900 |
| 05 mar 2024 | 3.3700 | 3.4000 | 3.1600 | 3.2400 | 3.2400 | 30,100 |
| 04 mar 2024 | 3.2600 | 3.4700 | 3.1900 | 3.4200 | 3.4200 | 80,100 |
| 01 mar 2024 | 3.1600 | 3.4000 | 3.1300 | 3.2100 | 3.2100 | 114,100 |
| 29 feb 2024 | 2.9900 | 3.2000 | 2.9850 | 3.1050 | 3.1050 | 94,500 |
| 28 feb 2024 | 3.0800 | 3.0900 | 2.9100 | 2.9200 | 2.9200 | 39,200 |
| 27 feb 2024 | 2.9700 | 3.1900 | 2.9400 | 3.0600 | 3.0600 | 120,000 |
| 26 feb 2024 | 3.0900 | 3.3050 | 2.7800 | 3.0000 | 3.0000 | 55,700 |
| 23 feb 2024 | 3.2000 | 3.3000 | 2.8400 | 3.0400 | 3.0400 | 75,500 |
| 22 feb 2024 | 3.2200 | 3.2200 | 3.0600 | 3.0900 | 3.0900 | 32,200 |
| 21 feb 2024 | 3.2500 | 3.2700 | 3.1000 | 3.2200 | 3.2200 | 52,300 |
| 20 feb 2024 | 3.3000 | 3.5000 | 3.2000 | 3.2700 | 3.2700 | 67,800 |
| 16 feb 2024 | 3.4000 | 3.4200 | 3.1300 | 3.3200 | 3.3200 | 42,400 |
| 15 feb 2024 | 3.3300 | 3.4300 | 3.2100 | 3.2100 | 3.2100 | 68,800 |
| 14 feb 2024 | 3.1100 | 3.4850 | 3.0700 | 3.4500 | 3.4500 | 147,100 |
| 13 feb 2024 | 2.9700 | 3.0900 | 2.9000 | 3.0250 | 3.0250 | 97,600 |
| 12 feb 2024 | 2.8000 | 3.0650 | 2.7500 | 2.8700 | 2.8700 | 107,100 |
| 09 feb 2024 | 2.7270 | 2.9550 | 2.6700 | 2.8000 | 2.8000 | 54,800 |
| 08 feb 2024 | 2.6100 | 2.7530 | 2.6100 | 2.6400 | 2.6400 | 25,900 |
| 07 feb 2024 | 2.6200 | 2.7500 | 2.5600 | 2.6600 | 2.6600 | 61,400 |
| 06 feb 2024 | 2.5800 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 22,700 |
| 05 feb 2024 | 2.5500 | 2.7200 | 2.5200 | 2.5800 | 2.5800 | 46,100 |
| 02 feb 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7300 | 2.7300 | 27,500 |
| 01 feb 2024 | 2.8000 | 2.8600 | 2.7100 | 2.7500 | 2.7500 | 55,400 |
| 31 ene 2024 | 2.7400 | 2.8750 | 2.7400 | 2.8000 | 2.8000 | 52,700 |
| 30 ene 2024 | 2.5700 | 2.8800 | 2.5700 | 2.7400 | 2.7400 | 102,800 |
| 29 ene 2024 | 2.6700 | 2.7500 | 2.5000 | 2.5400 | 2.5400 | 81,000 |
| 26 ene 2024 | 2.9000 | 2.9000 | 2.7000 | 2.7700 | 2.7700 | 64,300 |
| 25 ene 2024 | 2.9400 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 56,500 |
| 24 ene 2024 | 2.8600 | 3.1900 | 2.7060 | 3.0000 | 3.0000 | 145,400 |
| 23 ene 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7900 | 2.7900 | 57,000 |
| 22 ene 2024 | 2.6500 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 27,100 |
| 19 ene 2024 | 2.6900 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 11,700 |
| 18 ene 2024 | 2.8400 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 32,900 |
| 17 ene 2024 | 2.9100 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 36,100 |
| 16 ene 2024 | 3.0500 | 3.0600 | 2.7580 | 2.8600 | 2.8600 | 71,400 |
| 12 ene 2024 | 3.0100 | 3.1880 | 2.7700 | 2.8700 | 2.8700 | 80,600 |
| 11 ene 2024 | 3.1000 | 3.1200 | 2.9100 | 3.0200 | 3.0200 | 109,600 |
| 10 ene 2024 | 3.2800 | 3.3300 | 3.0100 | 3.1000 | 3.1000 | 85,700 |
| 09 ene 2024 | 3.3000 | 3.3440 | 3.2000 | 3.2700 | 3.2700 | 73,400 |
| 08 ene 2024 | 3.4900 | 3.5000 | 3.1500 | 3.2900 | 3.2900 | 118,700 |
| 05 ene 2024 | 3.6700 | 3.7450 | 3.4010 | 3.6200 | 3.6200 | 87,600 |
| 04 ene 2024 | 3.7500 | 3.9500 | 3.4010 | 3.6600 | 3.6600 | 344,500 |
| 03 ene 2024 | 3.3200 | 3.9600 | 3.2800 | 3.7500 | 3.7500 | 382,700 |
| 02 ene 2024 | 2.8600 | 3.5500 | 2.8000 | 3.3000 | 3.3000 | 391,000 |
| 29 dic 2023 | 2.5000 | 2.8900 | 2.5000 | 2.7000 | 2.7000 | 167,500 |
| 28 dic 2023 | 2.7000 | 2.7000 | 2.4700 | 2.5800 | 2.5800 | 131,300 |
| 27 dic 2023 | 2.6200 | 2.9300 | 2.4100 | 2.8000 | 2.8000 | 161,000 |
| 26 dic 2023 | 2.8200 | 2.9200 | 2.3600 | 2.5500 | 2.5500 | 297,000 |
| 22 dic 2023 | 2.3000 | 3.3800 | 2.2950 | 2.9200 | 2.9200 | 583,300 |
| 21 dic 2023 | 1.9700 | 2.2800 | 1.9700 | 2.2800 | 2.2800 | 128,000 |
| 20 dic 2023 | 1.6300 | 2.3000 | 1.6300 | 1.9550 | 1.9550 | 410,900 |
| 19 dic 2023 | 1.4900 | 1.6060 | 1.4520 | 1.5900 | 1.5900 | 48,900 |
| 18 dic 2023 | 1.4500 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 51,900 |
| 15 dic 2023 | 1.4100 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 74,300 |
| *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.