U.S. markets open in 6 hours 5 minutes
F S&P 500
5,251.75 +5.50 (+0.10%) F Dow Jones
39,652.00 +10.00 (+0.03%) F Nasdaq
18,292.75 +37.75 (+0.21%) E-mini Russell 2000 Index Futur
2,071.20 +3.30 (+0.16%) Petróleo
78.27 +0.01 (+0.01%) Oro
2,356.00 -19.00 (-0.80%)
Sunrise New Energy Co., Ltd. (EPOW)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.7060 | 0.7430 | 0.6800 | 0.7240 | 0.7240 | 20,300 |
| 09 may 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7060 | 0.7060 | 4,800 |
| 08 may 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7500 | 0.7500 | 800 |
| 07 may 2024 | 0.7390 | 0.7800 | 0.7390 | 0.7800 | 0.7800 | 900 |
| 06 may 2024 | 0.6800 | 0.7790 | 0.6800 | 0.7790 | 0.7790 | 2,000 |
| 03 may 2024 | 0.7470 | 0.7900 | 0.7390 | 0.7800 | 0.7800 | 2,700 |
| 02 may 2024 | 0.7250 | 0.7650 | 0.6660 | 0.7500 | 0.7500 | 50,100 |
| 01 may 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7490 | 0.7490 | 6,900 |
| 30 abr 2024 | 0.7100 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 11,000 |
| 29 abr 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7840 | 0.7840 | 7,300 |
| 26 abr 2024 | 0.7400 | 0.7800 | 0.7250 | 0.7800 | 0.7800 | 4,200 |
| 25 abr 2024 | 0.7890 | 0.7890 | 0.7100 | 0.7500 | 0.7500 | 5,500 |
| 24 abr 2024 | 0.7770 | 0.7770 | 0.7100 | 0.7100 | 0.7100 | 8,800 |
| 23 abr 2024 | 0.8160 | 0.8160 | 0.7350 | 0.7510 | 0.7510 | 23,200 |
| 22 abr 2024 | 0.7690 | 0.8160 | 0.7690 | 0.7830 | 0.7830 | 13,200 |
| 19 abr 2024 | 0.7200 | 0.7970 | 0.7200 | 0.7970 | 0.7970 | 10,300 |
| 18 abr 2024 | 0.7340 | 0.8160 | 0.7340 | 0.8160 | 0.8160 | 1,500 |
| 17 abr 2024 | 0.7510 | 0.8170 | 0.7300 | 0.8160 | 0.8160 | 10,900 |
| 16 abr 2024 | 0.7520 | 0.8200 | 0.7510 | 0.8180 | 0.8180 | 11,300 |
| 15 abr 2024 | 0.7510 | 0.8400 | 0.7510 | 0.8300 | 0.8300 | 10,200 |
| 12 abr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 3,200 |
| 11 abr 2024 | 0.8200 | 0.8200 | 0.7870 | 0.8000 | 0.8000 | 11,000 |
| 10 abr 2024 | 0.8440 | 0.8440 | 0.7910 | 0.8300 | 0.8300 | 21,300 |
| 09 abr 2024 | 0.8450 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 20,400 |
| 08 abr 2024 | 0.8100 | 0.8640 | 0.8100 | 0.8620 | 0.8620 | 700 |
| 05 abr 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 3,200 |
| 04 abr 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8760 | 0.8760 | 13,600 |
| 03 abr 2024 | 0.8800 | 0.8800 | 0.8260 | 0.8800 | 0.8800 | 14,000 |
| 02 abr 2024 | 0.9200 | 0.9200 | 0.8450 | 0.8900 | 0.8900 | 10,400 |
| 01 abr 2024 | 0.9000 | 0.9000 | 0.8510 | 0.8760 | 0.8760 | 2,300 |
| 28 mar 2024 | 0.8480 | 0.9240 | 0.8480 | 0.9090 | 0.9090 | 25,400 |
| 27 mar 2024 | 0.8490 | 0.8800 | 0.8490 | 0.8490 | 0.8490 | 1,900 |
| 26 mar 2024 | 0.8720 | 0.9010 | 0.8290 | 0.8480 | 0.8480 | 23,800 |
| 25 mar 2024 | 0.8900 | 0.9010 | 0.8700 | 0.9010 | 0.9010 | 14,100 |
| 22 mar 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 3,100 |
| 21 mar 2024 | 0.9000 | 0.9250 | 0.8700 | 0.9250 | 0.9250 | 20,000 |
| 20 mar 2024 | 0.9000 | 0.9300 | 0.8340 | 0.9150 | 0.9150 | 45,500 |
| 19 mar 2024 | 0.8400 | 0.8400 | 0.7510 | 0.8300 | 0.8300 | 32,400 |
| 18 mar 2024 | 0.8600 | 0.8600 | 0.8470 | 0.8500 | 0.8500 | 21,600 |
| 15 mar 2024 | 0.9400 | 0.9500 | 0.8300 | 0.8780 | 0.8780 | 37,600 |
| 14 mar 2024 | 0.9100 | 0.9650 | 0.8500 | 0.9100 | 0.9100 | 20,000 |
| 13 mar 2024 | 0.9900 | 1.0000 | 0.8700 | 0.9350 | 0.9350 | 25,900 |
| 12 mar 2024 | 0.9350 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 44,400 |
| 11 mar 2024 | 0.8900 | 0.9600 | 0.8180 | 0.9600 | 0.9600 | 79,800 |
| 08 mar 2024 | 0.9300 | 1.0900 | 0.7800 | 0.8750 | 0.8750 | 271,000 |
| 07 mar 2024 | 0.7610 | 0.9000 | 0.7350 | 0.8900 | 0.8900 | 115,400 |
| 06 mar 2024 | 0.7010 | 0.8600 | 0.7010 | 0.7370 | 0.7370 | 77,300 |
| 05 mar 2024 | 0.8500 | 0.8890 | 0.8230 | 0.8250 | 0.8250 | 17,200 |
| 04 mar 2024 | 0.8600 | 0.9190 | 0.8500 | 0.8500 | 0.8500 | 15,400 |
| 01 mar 2024 | 0.8680 | 0.8750 | 0.8500 | 0.8510 | 0.8510 | 6,000 |
| 29 feb 2024 | 0.8550 | 0.8550 | 0.8230 | 0.8230 | 0.8230 | 1,200 |
| 28 feb 2024 | 0.8700 | 0.8950 | 0.8400 | 0.8550 | 0.8550 | 22,300 |
| 27 feb 2024 | 0.8830 | 0.8830 | 0.8230 | 0.8700 | 0.8700 | 19,700 |
| 26 feb 2024 | 0.8910 | 0.9100 | 0.8640 | 0.8900 | 0.8900 | 21,200 |
| 23 feb 2024 | 0.9010 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 4,700 |
| 22 feb 2024 | 0.9900 | 0.9900 | 0.9010 | 0.9010 | 0.9010 | 9,400 |
| 21 feb 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 10,300 |
| 20 feb 2024 | 0.8900 | 0.9350 | 0.8900 | 0.8900 | 0.8900 | 8,100 |
| 16 feb 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 9,900 |
| 15 feb 2024 | 0.9010 | 0.9800 | 0.8910 | 0.9010 | 0.9010 | 9,200 |
| 14 feb 2024 | 0.8700 | 1.0000 | 0.8700 | 1.0000 | 1.0000 | 6,100 |
| 13 feb 2024 | 0.8800 | 1.0000 | 0.8800 | 0.9900 | 0.9900 | 7,700 |
| 12 feb 2024 | 0.9270 | 0.9380 | 0.8900 | 0.9380 | 0.9380 | 5,100 |
| 09 feb 2024 | 0.9100 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 23,300 |
| 08 feb 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 1,900 |
| 07 feb 2024 | 0.9900 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 35,000 |
| 06 feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 7,000 |
| 05 feb 2024 | 0.9700 | 1.0000 | 0.8780 | 1.0000 | 1.0000 | 5,300 |
| 02 feb 2024 | 0.9500 | 0.9700 | 0.9070 | 0.9700 | 0.9700 | 8,100 |
| 01 feb 2024 | 0.8890 | 0.9460 | 0.8890 | 0.9460 | 0.9460 | 4,600 |
| 31 ene 2024 | 0.8900 | 0.9700 | 0.8700 | 0.9700 | 0.9700 | 5,900 |
| 30 ene 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 900 |
| 29 ene 2024 | 0.9300 | 1.0000 | 0.8870 | 1.0000 | 1.0000 | 17,200 |
| 26 ene 2024 | 0.8510 | 0.9200 | 0.8510 | 0.9200 | 0.9200 | 11,200 |
| 25 ene 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8910 | 0.8910 | 32,500 |
| 24 ene 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9580 | 0.9580 | 3,400 |
| 23 ene 2024 | 0.9660 | 0.9660 | 0.9200 | 0.9410 | 0.9410 | 5,000 |
| 22 ene 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 15,100 |
| 19 ene 2024 | 0.9630 | 0.9630 | 0.9300 | 0.9300 | 0.9300 | 1,900 |
| 18 ene 2024 | 1.0000 | 1.0000 | 0.9740 | 1.0000 | 1.0000 | 3,700 |
| 17 ene 2024 | 0.9200 | 0.9840 | 0.8800 | 0.9840 | 0.9840 | 10,700 |
| 16 ene 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9310 | 0.9310 | 18,900 |
| 12 ene 2024 | 1.0200 | 1.0300 | 0.9500 | 0.9820 | 0.9820 | 9,700 |
| 11 ene 2024 | 1.0100 | 1.0680 | 0.9900 | 0.9900 | 0.9900 | 7,400 |
| 10 ene 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 29,000 |
| 09 ene 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | 1.0000 | 24,900 |
| 08 ene 2024 | 1.1700 | 1.2400 | 1.0200 | 1.0700 | 1.0700 | 63,900 |
| 05 ene 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 9,600 |
| 04 ene 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 19,500 |
| 03 ene 2024 | 1.1400 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 19,500 |
| 02 ene 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0710 | 1.0710 | 6,900 |
| 29 dic 2023 | 1.0800 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 40,700 |
| 28 dic 2023 | 0.9980 | 1.1300 | 0.9980 | 1.1000 | 1.1000 | 28,700 |
| 27 dic 2023 | 1.1200 | 1.1240 | 1.0400 | 1.1000 | 1.1000 | 22,600 |
| 26 dic 2023 | 1.1600 | 1.2800 | 1.0800 | 1.1300 | 1.1300 | 68,700 |
| 22 dic 2023 | 1.0980 | 1.1520 | 1.0310 | 1.1000 | 1.1000 | 21,700 |
| 21 dic 2023 | 1.1700 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 16,100 |
| 20 dic 2023 | 1.0300 | 1.2600 | 1.0300 | 1.1600 | 1.1600 | 23,400 |
| 19 dic 2023 | 1.1500 | 1.1800 | 1.0300 | 1.0700 | 1.0700 | 27,500 |
| 18 dic 2023 | 1.0700 | 1.2300 | 1.0600 | 1.2000 | 1.2000 | 78,200 |
| *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.