U.S. markets closed
F S&P 500
5,059.00 -8.00 (-0.16%) F Dow Jones
37,980.00 -13.00 (-0.03%) F Nasdaq
17,511.50 -59.75 (-0.34%) E-mini Russell 2000 Index Futur
1,983.20 -2.40 (-0.12%) Petróleo
81.30 -0.63 (-0.77%) Oro
2,302.90 0.00 (0.00%)
Phoenix New Media Limited (FENG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 23,542 |
| 29 abr 2024 | 2.0700 | 2.1400 | 1.8900 | 2.1100 | 2.1100 | 266,900 |
| 26 abr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 600 |
| 25 abr 2024 | 1.8100 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 17,700 |
| 24 abr 2024 | 1.7200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 27,400 |
| 23 abr 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
| 22 abr 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 2,300 |
| 19 abr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 6,800 |
| 18 abr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,200 |
| 17 abr 2024 | 1.8200 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 29,200 |
| 16 abr 2024 | 1.9500 | 2.0200 | 1.8000 | 1.8200 | 1.8200 | 48,000 |
| 15 abr 2024 | 2.0300 | 2.0300 | 1.8700 | 1.8700 | 1.8700 | 18,300 |
| 12 abr 2024 | 2.1100 | 2.1100 | 1.9600 | 2.0300 | 2.0300 | 26,800 |
| 11 abr 2024 | 2.0600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 3,800 |
| 10 abr 2024 | 2.0400 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 15,200 |
| 09 abr 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 7,100 |
| 08 abr 2024 | 2.1800 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 9,200 |
| 05 abr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 5,000 |
| 04 abr 2024 | 2.2000 | 2.2000 | 1.9900 | 2.1300 | 2.1300 | 61,200 |
| 03 abr 2024 | 1.9600 | 2.1400 | 1.9100 | 2.0100 | 2.0100 | 88,600 |
| 02 abr 2024 | 1.8300 | 1.9700 | 1.7100 | 1.9200 | 1.9200 | 27,500 |
| 01 abr 2024 | 1.9100 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 18,200 |
| 28 mar 2024 | 1.5700 | 2.2500 | 1.5700 | 1.9400 | 1.9400 | 340,300 |
| 27 mar 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 9,900 |
| 26 mar 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 2,500 |
| 25 mar 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 2,600 |
| 22 mar 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 2,600 |
| 21 mar 2024 | 1.6800 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 11,800 |
| 20 mar 2024 | 1.5200 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 28,000 |
| 19 mar 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5900 | 1.5900 | 25,400 |
| 18 mar 2024 | 1.7500 | 1.7800 | 1.6400 | 1.6700 | 1.6700 | 33,300 |
| 15 mar 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 17,700 |
| 14 mar 2024 | 1.8000 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 22,500 |
| 13 mar 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 13,000 |
| 12 mar 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 3,600 |
| 11 mar 2024 | 1.7100 | 2.0400 | 1.7100 | 1.9700 | 1.9700 | 48,500 |
| 08 mar 2024 | 1.8200 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 42,900 |
| 07 mar 2024 | 1.8300 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 43,500 |
| 06 mar 2024 | 2.0000 | 2.0900 | 1.8600 | 1.8600 | 1.8600 | 89,700 |
| 05 mar 2024 | 1.3000 | 2.1400 | 1.3000 | 2.0000 | 2.0000 | 2,017,100 |
| 04 mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 3,800 |
| 01 mar 2024 | 1.5400 | 1.5400 | 1.3200 | 1.3200 | 1.3200 | 335,100 |
| 29 feb 2024 | 1.4700 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 21,300 |
| 28 feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 15,100 |
| 27 feb 2024 | 1.5200 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 19,600 |
| 26 feb 2024 | 1.4600 | 1.6200 | 1.4400 | 1.5800 | 1.5800 | 10,400 |
| 23 feb 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 37,900 |
| 22 feb 2024 | 1.4600 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 10,100 |
| 21 feb 2024 | 1.5900 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 64,500 |
| 20 feb 2024 | 1.3500 | 1.6900 | 1.3000 | 1.6500 | 1.6500 | 201,500 |
| 16 feb 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 36,600 |
| 15 feb 2024 | 1.4000 | 1.4900 | 1.3300 | 1.4500 | 1.4500 | 30,800 |
| 14 feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 50,900 |
| 13 feb 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 35,900 |
| 12 feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 5,700 |
| 09 feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
| 08 feb 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 11,700 |
| 07 feb 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 14,700 |
| 06 feb 2024 | 1.3100 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 10,000 |
| 05 feb 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 10,600 |
| 02 feb 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 5,900 |
| 01 feb 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,100 |
| 31 ene 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 1,200 |
| 30 ene 2024 | 1.4800 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 30,300 |
| 29 ene 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 500 |
| 26 ene 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 10,300 |
| 25 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,300 |
| 24 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
| 23 ene 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 10,700 |
| 22 ene 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 10,600 |
| 19 ene 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 400 |
| 18 ene 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 2,500 |
| 17 ene 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 8,700 |
| 16 ene 2024 | 1.4200 | 1.5700 | 1.4000 | 1.4700 | 1.4700 | 24,800 |
| 12 ene 2024 | 1.4200 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 22,300 |
| 11 ene 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 6,000 |
| 10 ene 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 19,700 |
| 09 ene 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 5,300 |
| 08 ene 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 6,800 |
| 05 ene 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 1,700 |
| 04 ene 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 9,500 |
| 03 ene 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 6,800 |
| 02 ene 2024 | 1.4700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 7,700 |
| 29 dic 2023 | 1.4400 | 1.5900 | 1.3600 | 1.3600 | 1.3600 | 72,700 |
| 28 dic 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 22,900 |
| 27 dic 2023 | 1.4000 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 6,900 |
| 26 dic 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 18,600 |
| 22 dic 2023 | 1.4100 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 29,500 |
| 21 dic 2023 | 1.3900 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 13,000 |
| 20 dic 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,200 |
| 19 dic 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 10,900 |
| 18 dic 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 5,200 |
| 15 dic 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 5,200 |
| 14 dic 2023 | 1.3200 | 1.4600 | 1.2700 | 1.3300 | 1.3300 | 36,100 |
| 13 dic 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 3,300 |
| 12 dic 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 10,500 |
| 11 dic 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 15,400 |
| 08 dic 2023 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 20,100 |
| 07 dic 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 700 |
| 06 dic 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 2,900 |
| *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.