U.S. markets open in 6 hours 14 minutes
F S&P 500
5,542.50 +5.50 (+0.10%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
20,007.00 +34.75 (+0.17%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,326.90 -3.90 (-0.17%)
FGI Industries Ltd. (FGI)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 0.8730 | 0.9400 | 0.8730 | 0.9290 | 0.9290 | 6,100 |
| 24 jun 2024 | 0.8500 | 0.9170 | 0.8010 | 0.9100 | 0.9100 | 11,700 |
| 21 jun 2024 | 0.9200 | 0.9200 | 0.8720 | 0.8720 | 0.8720 | 12,400 |
| 20 jun 2024 | 0.9150 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 2,600 |
| 18 jun 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 8,600 |
| 17 jun 2024 | 0.9000 | 0.9100 | 0.8400 | 0.9100 | 0.9100 | 19,700 |
| 14 jun 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 1,800 |
| 13 jun 2024 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 7,000 |
| 12 jun 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 11,100 |
| 11 jun 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9250 | 0.9250 | 7,900 |
| 10 jun 2024 | 0.9400 | 0.9900 | 0.8000 | 0.9900 | 0.9900 | 5,100 |
| 07 jun 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 2,700 |
| 06 jun 2024 | 1.0070 | 1.0070 | 0.9450 | 0.9900 | 0.9900 | 1,600 |
| 05 jun 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 20,900 |
| 04 jun 2024 | 1.0000 | 1.0390 | 1.0000 | 1.0300 | 1.0300 | 5,700 |
| 03 jun 2024 | 1.0200 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 6,800 |
| 31 may 2024 | 1.0100 | 1.0340 | 1.0000 | 1.0200 | 1.0200 | 10,700 |
| 30 may 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 3,700 |
| 29 may 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 2,100 |
| 28 may 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0650 | 1.0650 | 6,700 |
| 24 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 500 |
| 23 may 2024 | 1.0600 | 1.1160 | 1.0600 | 1.1160 | 1.1160 | 700 |
| 22 may 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 7,300 |
| 21 may 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 700 |
| 20 may 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0700 | 1.0700 | 8,900 |
| 17 may 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0850 | 1.0850 | 3,500 |
| 16 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 800 |
| 15 may 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 7,700 |
| 14 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,500 |
| 13 may 2024 | 1.0700 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 6,600 |
| 10 may 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 6,600 |
| 09 may 2024 | 1.1300 | 1.1550 | 1.0200 | 1.0800 | 1.0800 | 17,100 |
| 08 may 2024 | 1.1600 | 1.2050 | 1.1600 | 1.2050 | 1.2050 | 4,800 |
| 07 may 2024 | 1.2000 | 1.2000 | 1.0200 | 1.1600 | 1.1600 | 3,000 |
| 06 may 2024 | 1.1950 | 1.3300 | 1.1950 | 1.2600 | 1.2600 | 3,200 |
| 03 may 2024 | 1.1500 | 1.2000 | 1.1420 | 1.1900 | 1.1900 | 10,400 |
| 02 may 2024 | 1.1500 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 4,100 |
| 01 may 2024 | 1.0700 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 8,400 |
| 30 abr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0990 | 1.0990 | 3,600 |
| 29 abr 2024 | 1.1200 | 1.1400 | 1.0090 | 1.1200 | 1.1200 | 8,200 |
| 26 abr 2024 | 1.0500 | 1.1400 | 0.9700 | 1.1300 | 1.1300 | 17,200 |
| 25 abr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 24 abr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 6,900 |
| 23 abr 2024 | 1.0100 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 9,200 |
| 22 abr 2024 | 1.0000 | 1.0800 | 0.9490 | 1.0100 | 1.0100 | 25,700 |
| 19 abr 2024 | 1.2800 | 1.2880 | 0.9900 | 1.0000 | 1.0000 | 96,700 |
| 18 abr 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 3,900 |
| 17 abr 2024 | 1.3000 | 1.3900 | 1.2700 | 1.3240 | 1.3240 | 11,000 |
| 16 abr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 9,000 |
| 15 abr 2024 | 1.3200 | 1.4300 | 1.2700 | 1.2800 | 1.2800 | 6,100 |
| 12 abr 2024 | 1.3700 | 1.3700 | 1.2640 | 1.3200 | 1.3200 | 20,900 |
| 11 abr 2024 | 1.3700 | 1.3910 | 1.3300 | 1.3820 | 1.3820 | 9,100 |
| 10 abr 2024 | 1.3600 | 1.4500 | 1.3240 | 1.4500 | 1.4500 | 29,300 |
| 09 abr 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 2,200 |
| 08 abr 2024 | 1.4060 | 1.5900 | 1.4060 | 1.5230 | 1.5230 | 4,800 |
| 05 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 04 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 800 |
| 03 abr 2024 | 1.3800 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 15,600 |
| 02 abr 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 9,200 |
| 01 abr 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 9,500 |
| 28 mar 2024 | 1.4900 | 1.5000 | 1.4850 | 1.4900 | 1.4900 | 6,600 |
| 27 mar 2024 | 1.4880 | 1.4880 | 1.4700 | 1.4880 | 1.4880 | 2,300 |
| 26 mar 2024 | 1.5000 | 1.5000 | 1.4440 | 1.4800 | 1.4800 | 4,700 |
| 25 mar 2024 | 1.6000 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 3,800 |
| 22 mar 2024 | 1.5300 | 1.6000 | 1.3700 | 1.5000 | 1.5000 | 13,300 |
| 21 mar 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 26,900 |
| 20 mar 2024 | 1.4000 | 1.4480 | 1.3900 | 1.4110 | 1.4110 | 6,400 |
| 19 mar 2024 | 1.4000 | 1.4250 | 1.3600 | 1.3600 | 1.3600 | 15,900 |
| 18 mar 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 10,200 |
| 15 mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 3,700 |
| 14 mar 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 4,900 |
| 13 mar 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 6,500 |
| 12 mar 2024 | 1.5200 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 30,900 |
| 11 mar 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 6,800 |
| 08 mar 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,300 |
| 07 mar 2024 | 1.5000 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 18,000 |
| 06 mar 2024 | 1.5450 | 1.5450 | 1.4500 | 1.5400 | 1.5400 | 6,800 |
| 05 mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5060 | 1.5060 | 12,200 |
| 04 mar 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 9,700 |
| 01 mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5620 | 1.5620 | 16,400 |
| 29 feb 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 7,300 |
| 28 feb 2024 | 1.5800 | 1.7280 | 1.5800 | 1.6400 | 1.6400 | 7,600 |
| 27 feb 2024 | 1.5900 | 1.8500 | 1.5700 | 1.5800 | 1.5800 | 11,400 |
| 26 feb 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 11,700 |
| 23 feb 2024 | 1.6450 | 1.6920 | 1.6450 | 1.6500 | 1.6500 | 4,100 |
| 22 feb 2024 | 1.7000 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 5,500 |
| 21 feb 2024 | 1.7000 | 1.7020 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| 20 feb 2024 | 1.6400 | 1.7020 | 1.6400 | 1.7000 | 1.7000 | 4,800 |
| 16 feb 2024 | 1.7100 | 1.7100 | 1.6100 | 1.7040 | 1.7040 | 1,600 |
| 15 feb 2024 | 1.5100 | 1.7100 | 1.5100 | 1.7100 | 1.7100 | 12,600 |
| 14 feb 2024 | 1.6430 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 3,700 |
| 13 feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 3,600 |
| 12 feb 2024 | 1.6200 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 5,600 |
| 09 feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 300 |
| 08 feb 2024 | 1.5100 | 1.6500 | 1.4800 | 1.6100 | 1.6100 | 16,900 |
| 07 feb 2024 | 1.6600 | 1.6600 | 1.4700 | 1.5100 | 1.5100 | 7,300 |
| 06 feb 2024 | 1.5200 | 1.5200 | 1.5020 | 1.5100 | 1.5100 | 1,100 |
| 05 feb 2024 | 1.6600 | 1.6820 | 1.6000 | 1.6200 | 1.6200 | 4,300 |
| 02 feb 2024 | 1.5100 | 1.6600 | 1.4830 | 1.6600 | 1.6600 | 3,400 |
| 01 feb 2024 | 1.4800 | 1.5590 | 1.4770 | 1.5590 | 1.5590 | 6,600 |
| *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.