U.S. markets open in 2 hours 29 minutes
F S&P 500
5,076.75 -30.75 (-0.60%) F Dow Jones
38,456.00 -224.00 (-0.58%) F Nasdaq
17,501.25 -163.25 (-0.92%) E-mini Russell 2000 Index Futur
2,017.80 +11.00 (+0.55%) Petróleo
82.91 +0.10 (+0.12%) Oro
2,339.00 +0.60 (+0.03%)
Federal National Mortgage Association (FNMA)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 1,271,500 |
| 23 abr 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 1,781,500 |
| 22 abr 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 2,710,700 |
| 19 abr 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 2,726,900 |
| 18 abr 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 3,034,100 |
| 17 abr 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 3,894,100 |
| 16 abr 2024 | 1.4300 | 1.4600 | 1.3400 | 1.4300 | 1.4300 | 3,137,400 |
| 15 abr 2024 | 1.5600 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 4,154,200 |
| 12 abr 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 3,705,700 |
| 11 abr 2024 | 1.5400 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 2,501,400 |
| 10 abr 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 2,106,300 |
| 09 abr 2024 | 1.4900 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 4,960,900 |
| 08 abr 2024 | 1.2700 | 1.5000 | 1.2500 | 1.4800 | 1.4800 | 6,773,600 |
| 05 abr 2024 | 1.5300 | 1.5500 | 1.2600 | 1.2900 | 1.2900 | 8,326,500 |
| 04 abr 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,992,500 |
| 03 abr 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 3,648,300 |
| 02 abr 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 2,994,700 |
| 01 abr 2024 | 1.5700 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 4,950,400 |
| 28 mar 2024 | 1.8500 | 1.8500 | 1.4800 | 1.5700 | 1.5700 | 15,483,500 |
| 27 mar 2024 | 1.9500 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 4,398,800 |
| 26 mar 2024 | 1.8700 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 5,256,800 |
| 25 mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 3,131,300 |
| 22 mar 2024 | 1.9700 | 1.9800 | 1.6800 | 1.8900 | 1.8900 | 10,227,600 |
| 21 mar 2024 | 1.8200 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 13,284,300 |
| 20 mar 2024 | 1.6700 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 10,039,700 |
| 19 mar 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 6,608,100 |
| 18 mar 2024 | 1.5200 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 8,630,000 |
| 15 mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 2,714,800 |
| 14 mar 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,859,000 |
| 13 mar 2024 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,881,200 |
| 12 mar 2024 | 1.5500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 8,909,100 |
| 11 mar 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5400 | 1.5400 | 12,023,600 |
| 08 mar 2024 | 1.3100 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 12,443,800 |
| 07 mar 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 4,614,800 |
| 06 mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,018,900 |
| 05 mar 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,674,400 |
| 04 mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,565,200 |
| 01 mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,061,300 |
| 29 feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,219,000 |
| 28 feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,156,600 |
| 27 feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 2,822,100 |
| 26 feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 3,137,100 |
| 23 feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,934,700 |
| 22 feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,263,400 |
| 21 feb 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,141,800 |
| 20 feb 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 3,045,400 |
| 16 feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,667,500 |
| 15 feb 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 2,351,000 |
| 14 feb 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,172,100 |
| 13 feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 2,981,600 |
| 12 feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 1,737,000 |
| 09 feb 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 3,144,100 |
| 08 feb 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 2,783,500 |
| 07 feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 2,974,300 |
| 06 feb 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 3,117,500 |
| 05 feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,035,500 |
| 02 feb 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,361,900 |
| 01 feb 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,756,200 |
| 31 ene 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 2,489,700 |
| 30 ene 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 2,988,400 |
| 29 ene 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 6,171,100 |
| 26 ene 2024 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 4,863,300 |
| 25 ene 2024 | 1.4000 | 1.4300 | 1.2600 | 1.3100 | 1.3100 | 8,878,400 |
| 24 ene 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 9,301,700 |
| 23 ene 2024 | 1.3600 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 14,111,200 |
| 22 ene 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3600 | 1.3600 | 27,297,300 |
| 19 ene 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,592,000 |
| 18 ene 2024 | 1.0900 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 8,215,100 |
| 17 ene 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 6,817,700 |
| 16 ene 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 4,990,700 |
| 12 ene 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 1,616,900 |
| 11 ene 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 2,517,400 |
| 10 ene 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,680,700 |
| 09 ene 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,024,100 |
| 08 ene 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 2,071,400 |
| 05 ene 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 2,201,200 |
| 04 ene 2024 | 0.9700 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 3,010,200 |
| 03 ene 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 2,915,000 |
| 02 ene 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,158,000 |
| 29 dic 2023 | 0.9700 | 1.1300 | 0.9600 | 1.0700 | 1.0700 | 9,645,000 |
| 28 dic 2023 | 0.9600 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 7,007,600 |
| 27 dic 2023 | 1.1100 | 1.1200 | 0.8500 | 0.9000 | 0.9000 | 18,699,000 |
| 26 dic 2023 | 0.8900 | 1.1500 | 0.8700 | 1.1400 | 1.1400 | 26,887,800 |
| 22 dic 2023 | 0.7500 | 0.9000 | 0.7400 | 0.8600 | 0.8600 | 15,020,800 |
| 21 dic 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 2,660,500 |
| 20 dic 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,255,100 |
| 19 dic 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,350,900 |
| 18 dic 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,307,000 |
| 15 dic 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 935,900 |
| 14 dic 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 1,126,900 |
| 13 dic 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 622,700 |
| 12 dic 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 715,000 |
| 11 dic 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 861,100 |
| 08 dic 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 620,900 |
| 07 dic 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 612,900 |
| 06 dic 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,967,800 |
| 05 dic 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 616,600 |
| 04 dic 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 985,200 |
| 01 dic 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 670,600 |
| 30 nov 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 1,080,500 |
| *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.