Yahoo

Correo

U.S. markets closed

F S&P 500
5,244.25
-2.00(-0.04%)
F Dow Jones
39,618.00
-24.00(-0.06%)
F Nasdaq
18,256.00
+1.00(+0.01%)
E-mini Russell 2000 Index Futur
2,068.90
+1.00(+0.05%)
Petróleo
78.07
-0.19(-0.24%)
Oro
2,365.30
-9.70(-0.41%)

FOXO Technologies Inc. (FOXO)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.2731

-0.0034

(-1.23%)

Al cierre: 03:47PM EDT

0.2727

-0.00

(-0.15%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.2780	0.2780	0.2670	0.2730	0.2730	97,700
09 may 2024	0.2700	0.2780	0.2650	0.2770	0.2770	181,100
08 may 2024	0.2680	0.2750	0.2650	0.2740	0.2740	54,900
07 may 2024	0.2760	0.2780	0.2660	0.2710	0.2710	221,600
06 may 2024	0.2880	0.2890	0.2750	0.2760	0.2760	128,600
03 may 2024	0.2760	0.2800	0.2750	0.2750	0.2750	85,000
02 may 2024	0.2800	0.2800	0.2700	0.2800	0.2800	170,200
01 may 2024	0.2750	0.2900	0.2710	0.2780	0.2780	33,100
30 abr 2024	0.2800	0.2840	0.2730	0.2790	0.2790	96,800
29 abr 2024	0.2910	0.3020	0.2750	0.2850	0.2850	353,400
26 abr 2024	0.2790	0.2970	0.2700	0.2830	0.2830	217,500
25 abr 2024	0.2700	0.2900	0.2700	0.2810	0.2810	187,500
24 abr 2024	0.2890	0.2890	0.2660	0.2800	0.2800	147,300
23 abr 2024	0.2980	0.2980	0.2740	0.2860	0.2860	237,400
22 abr 2024	0.2660	0.3100	0.2660	0.2930	0.2930	518,900
19 abr 2024	0.2760	0.2790	0.2660	0.2670	0.2670	184,700
18 abr 2024	0.2840	0.2850	0.2710	0.2770	0.2770	123,400
17 abr 2024	0.2630	0.2800	0.2630	0.2710	0.2710	137,000
16 abr 2024	0.3000	0.3000	0.2560	0.2700	0.2700	611,600
15 abr 2024	0.3290	0.3290	0.2850	0.2870	0.2870	496,300
12 abr 2024	0.3100	0.3190	0.3020	0.3130	0.3130	241,000
11 abr 2024	0.3080	0.3300	0.3080	0.3200	0.3200	178,400
10 abr 2024	0.3090	0.3250	0.3020	0.3080	0.3080	284,900
09 abr 2024	0.3300	0.3300	0.3110	0.3230	0.3230	120,500
08 abr 2024	0.3310	0.3490	0.3010	0.3160	0.3160	740,400
05 abr 2024	0.3400	0.3430	0.3260	0.3350	0.3350	267,800
04 abr 2024	0.3400	0.3500	0.3320	0.3400	0.3400	254,400
03 abr 2024	0.3480	0.3680	0.3260	0.3320	0.3320	389,800
02 abr 2024	0.3770	0.3820	0.3450	0.3480	0.3480	724,100
01 abr 2024	0.3980	0.4050	0.3700	0.3830	0.3830	516,500
28 mar 2024	0.3680	0.4500	0.3460	0.4070	0.4070	1,709,100
27 mar 2024	0.3140	0.3600	0.3140	0.3500	0.3500	581,400
26 mar 2024	0.3620	0.3710	0.3100	0.3330	0.3330	1,243,200
25 mar 2024	0.3800	0.4370	0.3500	0.3760	0.3760	5,250,400
22 mar 2024	0.3000	0.3610	0.3000	0.3500	0.3500	2,192,100
21 mar 2024	0.3050	0.3250	0.2910	0.3000	0.3000	727,500
20 mar 2024	0.3250	0.3490	0.2900	0.3060	0.3060	1,712,400
19 mar 2024	0.3040	0.3300	0.2850	0.3000	0.3000	1,397,700
18 mar 2024	0.3300	0.3300	0.2900	0.2920	0.2920	1,321,700
15 mar 2024	0.3240	0.3640	0.3130	0.3200	0.3200	1,036,400
14 mar 2024	0.3240	0.3390	0.3000	0.3280	0.3280	646,300
13 mar 2024	0.3230	0.3270	0.3040	0.3090	0.3090	422,700
12 mar 2024	0.3340	0.3450	0.3120	0.3220	0.3220	393,000
11 mar 2024	0.3230	0.3300	0.3000	0.3300	0.3300	204,300
08 mar 2024	0.3100	0.3200	0.3050	0.3180	0.3180	160,100
07 mar 2024	0.3220	0.3230	0.3000	0.3020	0.3020	227,000
06 mar 2024	0.3240	0.3240	0.3120	0.3130	0.3130	120,100
05 mar 2024	0.3110	0.3400	0.3100	0.3160	0.3160	326,100
04 mar 2024	0.3250	0.3300	0.3110	0.3240	0.3240	184,300
01 mar 2024	0.3150	0.3300	0.3100	0.3230	0.3230	328,500
29 feb 2024	0.3400	0.3480	0.3150	0.3230	0.3230	527,200
28 feb 2024	0.3590	0.3590	0.3230	0.3360	0.3360	599,100
27 feb 2024	0.3500	0.3790	0.3310	0.3580	0.3580	1,616,300
26 feb 2024	0.3500	0.3520	0.3300	0.3360	0.3360	1,049,100
23 feb 2024	0.3400	0.3550	0.3300	0.3400	0.3400	427,800
22 feb 2024	0.3340	0.3450	0.3300	0.3300	0.3300	187,600
21 feb 2024	0.3320	0.3600	0.3280	0.3380	0.3380	254,300
20 feb 2024	0.3540	0.3600	0.3270	0.3340	0.3340	422,600
16 feb 2024	0.3600	0.3800	0.3360	0.3500	0.3500	1,374,700
15 feb 2024	0.3400	0.3890	0.3100	0.3620	0.3620	3,525,500
14 feb 2024	0.3580	0.4500	0.3060	0.3270	0.3270	2,282,000
13 feb 2024	0.3800	0.3890	0.3330	0.3580	0.3580	684,500
12 feb 2024	0.3380	0.4090	0.3300	0.3810	0.3810	978,800
09 feb 2024	0.3380	0.3480	0.3240	0.3420	0.3420	352,100
08 feb 2024	0.3690	0.3690	0.3200	0.3400	0.3400	913,000
07 feb 2024	0.2950	0.3940	0.2870	0.3610	0.3610	7,121,500
06 feb 2024	0.3020	0.3020	0.2820	0.2900	0.2900	888,600
05 feb 2024	0.3020	0.4500	0.2700	0.2970	0.2970	18,124,800
02 feb 2024	0.3010	0.3100	0.2980	0.3000	0.3000	197,100
01 feb 2024	0.3040	0.3260	0.2900	0.3050	0.3050	337,000
31 ene 2024	0.2890	0.3300	0.2890	0.3090	0.3090	1,369,300
30 ene 2024	0.2830	0.2940	0.2780	0.2860	0.2860	185,400
29 ene 2024	0.2750	0.2940	0.2750	0.2900	0.2900	285,300
26 ene 2024	0.2880	0.2880	0.2720	0.2800	0.2800	251,400
25 ene 2024	0.2960	0.2960	0.2770	0.2850	0.2850	367,600
24 ene 2024	0.2940	0.3100	0.2710	0.2970	0.2970	1,546,600
23 ene 2024	0.2870	0.2870	0.2650	0.2680	0.2680	1,135,800
22 ene 2024	0.3350	0.3390	0.2950	0.2950	0.2950	3,605,400
19 ene 2024	0.2760	0.3910	0.2660	0.3450	0.3450	9,805,700
18 ene 2024	0.2820	0.2870	0.2710	0.2760	0.2760	126,300
17 ene 2024	0.2700	0.2870	0.2610	0.2710	0.2710	284,700
16 ene 2024	0.2820	0.3000	0.2700	0.2700	0.2700	199,500
12 ene 2024	0.2990	0.3000	0.2840	0.2850	0.2850	75,400
11 ene 2024	0.2900	0.2900	0.2820	0.2860	0.2860	84,200
10 ene 2024	0.2970	0.3020	0.2820	0.2820	0.2820	363,600
09 ene 2024	0.3000	0.3070	0.2920	0.3020	0.3020	251,400
08 ene 2024	0.3010	0.3060	0.2920	0.3040	0.3040	128,900
05 ene 2024	0.3020	0.3040	0.2910	0.2920	0.2920	191,400
04 ene 2024	0.3110	0.3170	0.2960	0.3040	0.3040	305,900
03 ene 2024	0.3040	0.3240	0.2910	0.3150	0.3150	725,400
02 ene 2024	0.3300	0.3420	0.2950	0.3100	0.3100	1,314,100
29 dic 2023	0.3100	0.3580	0.2900	0.3200	0.3200	3,224,200
28 dic 2023	0.2970	0.3400	0.2860	0.3070	0.3070	2,678,800
27 dic 2023	0.2770	0.2900	0.2730	0.2870	0.2870	324,700
26 dic 2023	0.2770	0.2950	0.2700	0.2800	0.2800	552,500
22 dic 2023	0.2600	0.3000	0.2590	0.2660	0.2660	1,190,900
21 dic 2023	0.2540	0.2690	0.2500	0.2580	0.2580	334,800
20 dic 2023	0.2860	0.2860	0.2500	0.2590	0.2590	711,600
19 dic 2023	0.2920	0.2980	0.2720	0.2850	0.2850	1,436,600
18 dic 2023	0.3050	0.3100	0.2900	0.3000	0.3000	1,059,700
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...

F S&P 5005,244.25-2.00(-0.04%)

F Dow Jones39,618.00-24.00(-0.06%)

F Nasdaq18,256.00+1.00(+0.01%)

E-mini Russell 2000 Index Futur2,068.90+1.00(+0.05%)

Petróleo78.07-0.19(-0.24%)

Oro2,365.30-9.70(-0.41%)

FOXO Technologies Inc. (FOXO)

F S&P 500
5,244.25
-2.00(-0.04%)

F Dow Jones
39,618.00
-24.00(-0.06%)

F Nasdaq
18,256.00
+1.00(+0.01%)

E-mini Russell 2000 Index Futur
2,068.90
+1.00(+0.05%)

Petróleo
78.07
-0.19(-0.24%)

Oro
2,365.30
-9.70(-0.41%)