U.S. markets open in 1 hour 34 minutes
F S&P 500
5,336.25 +9.00 (+0.17%) F Dow Jones
40,165.00 +28.00 (+0.07%) F Nasdaq
18,682.50 +47.25 (+0.25%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
79.74 -0.32 (-0.40%) Oro
2,434.80 +17.40 (+0.72%)
fuboTV Inc. (FUBO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 6,802,600 |
| 16 may 2024 | 1.4100 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 8,523,700 |
| 15 may 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3800 | 1.3800 | 11,292,600 |
| 14 may 2024 | 1.5600 | 1.6200 | 1.4400 | 1.4600 | 1.4600 | 26,676,300 |
| 13 may 2024 | 1.3200 | 1.4500 | 1.3000 | 1.4400 | 1.4400 | 19,798,000 |
| 10 may 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 6,315,500 |
| 09 may 2024 | 1.2500 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 8,528,200 |
| 08 may 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 12,382,000 |
| 07 may 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 11,993,300 |
| 06 may 2024 | 1.4300 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 13,674,800 |
| 03 may 2024 | 1.6300 | 1.6900 | 1.3600 | 1.3700 | 1.3700 | 32,029,900 |
| 02 may 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 12,894,300 |
| 01 may 2024 | 1.3900 | 1.5100 | 1.3700 | 1.4400 | 1.4400 | 6,350,400 |
| 30 abr 2024 | 1.4100 | 1.4700 | 1.3750 | 1.4200 | 1.4200 | 5,976,900 |
| 29 abr 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 5,510,600 |
| 26 abr 2024 | 1.3700 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 3,399,400 |
| 25 abr 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 3,512,000 |
| 24 abr 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 4,224,200 |
| 23 abr 2024 | 1.3500 | 1.4500 | 1.3300 | 1.4300 | 1.4300 | 11,571,500 |
| 22 abr 2024 | 1.3500 | 1.3800 | 1.2020 | 1.3400 | 1.3400 | 19,375,100 |
| 19 abr 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 8,722,300 |
| 18 abr 2024 | 1.4000 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 6,797,500 |
| 17 abr 2024 | 1.4300 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,550,500 |
| 16 abr 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 5,664,800 |
| 15 abr 2024 | 1.4500 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 7,496,600 |
| 12 abr 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 4,779,500 |
| 11 abr 2024 | 1.5300 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 5,921,300 |
| 10 abr 2024 | 1.5500 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 7,526,500 |
| 09 abr 2024 | 1.5800 | 1.6650 | 1.5800 | 1.6100 | 1.6100 | 5,021,900 |
| 08 abr 2024 | 1.5700 | 1.6000 | 1.5250 | 1.5800 | 1.5800 | 4,721,300 |
| 05 abr 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 6,827,600 |
| 04 abr 2024 | 1.6000 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 10,298,200 |
| 03 abr 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 5,447,300 |
| 02 abr 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 5,241,800 |
| 01 abr 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 6,020,000 |
| 28 mar 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 6,426,700 |
| 27 mar 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 5,122,500 |
| 26 mar 2024 | 1.5600 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 5,240,400 |
| 25 mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 6,019,900 |
| 22 mar 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 5,808,300 |
| 21 mar 2024 | 1.6400 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 7,556,300 |
| 20 mar 2024 | 1.5200 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 9,332,600 |
| 19 mar 2024 | 1.5200 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 5,805,600 |
| 18 mar 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 7,682,700 |
| 15 mar 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 10,012,000 |
| 14 mar 2024 | 1.6300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 7,815,100 |
| 13 mar 2024 | 1.5500 | 1.6900 | 1.5300 | 1.6100 | 1.6100 | 11,725,900 |
| 12 mar 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 14,480,200 |
| 11 mar 2024 | 1.6800 | 1.7360 | 1.6100 | 1.6100 | 1.6100 | 7,080,100 |
| 08 mar 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 13,090,100 |
| 07 mar 2024 | 1.7200 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 13,561,800 |
| 06 mar 2024 | 1.7400 | 1.7960 | 1.7100 | 1.7300 | 1.7300 | 9,807,800 |
| 05 mar 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7400 | 1.7400 | 17,514,800 |
| 04 mar 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 13,088,100 |
| 01 mar 2024 | 2.3300 | 2.4350 | 1.8500 | 1.9000 | 1.9000 | 49,457,500 |
| 29 feb 2024 | 2.1300 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 17,021,100 |
| 28 feb 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0400 | 2.0400 | 10,272,700 |
| 27 feb 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 9,710,800 |
| 26 feb 2024 | 1.7700 | 1.9100 | 1.7200 | 1.9000 | 1.9000 | 10,396,800 |
| 23 feb 2024 | 1.8500 | 1.8850 | 1.7600 | 1.7700 | 1.7700 | 15,670,000 |
| 22 feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 11,224,000 |
| 21 feb 2024 | 1.9800 | 1.9900 | 1.8300 | 1.9300 | 1.9300 | 14,826,000 |
| 20 feb 2024 | 2.0400 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 10,836,400 |
| 16 feb 2024 | 2.1400 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,615,100 |
| 15 feb 2024 | 2.1100 | 2.3000 | 2.0800 | 2.2000 | 2.2000 | 12,802,300 |
| 14 feb 2024 | 2.0200 | 2.1350 | 2.0000 | 2.1000 | 2.1000 | 8,573,300 |
| 13 feb 2024 | 2.0200 | 2.0650 | 1.9500 | 1.9800 | 1.9800 | 13,386,000 |
| 12 feb 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 11,367,500 |
| 09 feb 2024 | 1.9500 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 15,387,900 |
| 08 feb 2024 | 1.9600 | 2.0500 | 1.9200 | 1.9600 | 1.9600 | 16,416,000 |
| 07 feb 2024 | 2.0200 | 2.0400 | 1.7500 | 1.9400 | 1.9400 | 54,023,600 |
| 06 feb 2024 | 2.4300 | 2.5600 | 2.4050 | 2.5100 | 2.5100 | 9,427,000 |
| 05 feb 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4200 | 2.4200 | 10,283,400 |
| 02 feb 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 9,323,100 |
| 01 feb 2024 | 2.5500 | 2.5900 | 2.4800 | 2.5400 | 2.5400 | 9,718,200 |
| 31 ene 2024 | 2.5300 | 2.6950 | 2.4800 | 2.4900 | 2.4900 | 11,289,300 |
| 30 ene 2024 | 2.7000 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 9,731,900 |
| 29 ene 2024 | 2.6700 | 2.7300 | 2.6000 | 2.7200 | 2.7200 | 9,152,100 |
| 26 ene 2024 | 2.7300 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | 5,514,900 |
| 25 ene 2024 | 2.7400 | 2.8300 | 2.6250 | 2.6800 | 2.6800 | 8,656,100 |
| 24 ene 2024 | 2.8800 | 2.9550 | 2.6800 | 2.7000 | 2.7000 | 8,760,900 |
| 23 ene 2024 | 2.7900 | 2.8750 | 2.7200 | 2.7900 | 2.7900 | 8,950,600 |
| 22 ene 2024 | 2.6400 | 2.8750 | 2.6300 | 2.7300 | 2.7300 | 12,476,500 |
| 19 ene 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 8,427,500 |
| 18 ene 2024 | 2.6100 | 2.6490 | 2.4200 | 2.5200 | 2.5200 | 12,984,100 |
| 17 ene 2024 | 2.5600 | 2.5960 | 2.5000 | 2.5800 | 2.5800 | 8,693,200 |
| 16 ene 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 8,483,900 |
| 12 ene 2024 | 2.8000 | 2.9300 | 2.7100 | 2.7300 | 2.7300 | 8,046,000 |
| 11 ene 2024 | 2.8900 | 2.9190 | 2.7200 | 2.7900 | 2.7900 | 10,649,200 |
| 10 ene 2024 | 2.9800 | 2.9900 | 2.8600 | 2.9400 | 2.9400 | 7,452,500 |
| 09 ene 2024 | 3.1000 | 3.1250 | 2.9600 | 2.9700 | 2.9700 | 8,053,900 |
| 08 ene 2024 | 2.9100 | 3.1700 | 2.8900 | 3.1700 | 3.1700 | 10,182,700 |
| 05 ene 2024 | 2.9100 | 3.0500 | 2.8810 | 2.9300 | 2.9300 | 7,659,200 |
| 04 ene 2024 | 2.9600 | 3.0200 | 2.8820 | 2.9700 | 2.9700 | 9,480,700 |
| 03 ene 2024 | 3.0800 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 12,789,000 |
| 02 ene 2024 | 3.1300 | 3.2200 | 3.0400 | 3.1500 | 3.1500 | 8,491,200 |
| 29 dic 2023 | 3.3000 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 8,326,300 |
| 28 dic 2023 | 3.2800 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 7,314,100 |
| 27 dic 2023 | 3.2600 | 3.4250 | 3.2500 | 3.3300 | 3.3300 | 10,595,700 |
| 26 dic 2023 | 3.2700 | 3.3050 | 3.1800 | 3.2600 | 3.2600 | 6,400,300 |
| *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.