U.S. markets open in 8 hours 30 minutes
F S&P 500
5,299.00 +1.75 (+0.03%) F Dow Jones
38,659.00 +3.00 (+0.01%) F Nasdaq
18,651.00 +4.75 (+0.03%) E-mini Russell 2000 Index Futur
2,062.90 -2.30 (-0.11%) Petróleo
73.55 -0.67 (-0.90%) Oro
2,369.20 -0.10 (-0.00%)
Symbolic Logic, Inc. (EVOL)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:22PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 31 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| 30 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 29 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
| 28 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
| 24 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,700 |
| 23 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 21 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 20 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| 17 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
| 16 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 15 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 14 may 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 2,100 |
| 13 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| 10 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 09 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 08 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 07 may 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,900 |
| 06 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 03 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 02 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
| 01 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 30 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
| 29 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
| 26 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| 25 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 24 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,600 |
| 19 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 abr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 13,800 |
| 15 abr 2024 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 13,000 |
| 12 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 11 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 10 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 09 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 08 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 200 |
| 05 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 600 |
| 04 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 4,300 |
| 03 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,000 |
| 02 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 01 abr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| 28 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 400 |
| 27 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 26 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 25 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 22 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| 21 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
| 20 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 19 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 18 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 300 |
| 15 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 300 |
| 14 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 13 mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 8,400 |
| 12 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 400 |
| 11 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 08 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 300 |
| 07 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,600 |
| 06 mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,400 |
| 05 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 04 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
| 01 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 29 feb 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 1,200 |
| 28 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 |
| 27 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 |
| 26 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 100 |
| 23 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 22 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 |
| 21 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 20 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 |
| 16 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 15 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,200 |
| 14 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 8,600 |
| 13 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 400 |
| 12 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
| 09 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 600 |
| 08 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 07 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 06 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 700 |
| 05 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 02 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5,200 |
| 01 feb 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 1,400 |
| 31 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 30 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 |
| 29 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,500 |
| 26 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 400 |
| 25 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 24 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 23 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 300 |
| 22 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 19 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,300 |
| 18 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 400 |
| 17 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 16 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| 12 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 52,700 |
| 11 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
| 10 ene 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| *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.