U.S. markets open in 58 minutes
F S&P 500
5,575.00 +13.75 (+0.25%) F Dow Jones
40,985.00 +79.00 (+0.19%) F Nasdaq
19,313.75 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,114.40 +8.40 (+0.40%) Petróleo
68.21 +0.90 (+1.34%) Oro
2,550.20 +7.80 (+0.31%)
GlucoTrack, Inc. (GCTK)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 2.8500 | 2.8500 | 2.6800 | 2.8250 | 2.8250 | 13,700 |
| 10 sept 2024 | 2.8000 | 2.8300 | 2.7400 | 2.8200 | 2.8200 | 10,500 |
| 09 sept 2024 | 2.6400 | 2.8200 | 2.5700 | 2.7450 | 2.7450 | 12,400 |
| 06 sept 2024 | 2.6000 | 2.6500 | 2.5800 | 2.6490 | 2.6490 | 3,500 |
| 05 sept 2024 | 2.5800 | 2.6500 | 2.4300 | 2.6500 | 2.6500 | 3,600 |
| 04 sept 2024 | 2.5740 | 2.6430 | 2.5740 | 2.6400 | 2.6400 | 5,800 |
| 03 sept 2024 | 2.5200 | 2.6100 | 2.5000 | 2.5900 | 2.5900 | 2,700 |
| 30 ago 2024 | 2.6100 | 2.7250 | 2.5400 | 2.5990 | 2.5990 | 8,600 |
| 29 ago 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6550 | 2.6550 | 9,900 |
| 28 ago 2024 | 2.6400 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 2,500 |
| 27 ago 2024 | 2.6300 | 2.7840 | 2.2600 | 2.7100 | 2.7100 | 39,400 |
| 26 ago 2024 | 2.8000 | 2.8000 | 2.6200 | 2.6600 | 2.6600 | 23,200 |
| 23 ago 2024 | 2.5000 | 2.7400 | 2.5000 | 2.7000 | 2.7000 | 35,000 |
| 22 ago 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4920 | 2.4920 | 4,000 |
| 21 ago 2024 | 2.3460 | 2.6040 | 2.3110 | 2.4600 | 2.4600 | 23,000 |
| 20 ago 2024 | 2.4400 | 2.4400 | 2.1600 | 2.3600 | 2.3600 | 32,400 |
| 19 ago 2024 | 2.0300 | 2.3600 | 2.0300 | 2.3500 | 2.3500 | 21,900 |
| 16 ago 2024 | 1.9900 | 2.4000 | 1.9200 | 2.0600 | 2.0600 | 70,800 |
| 15 ago 2024 | 1.6200 | 2.0000 | 1.6200 | 2.0000 | 2.0000 | 82,400 |
| 14 ago 2024 | 1.5000 | 1.9000 | 1.5000 | 1.6300 | 1.6300 | 39,800 |
| 13 ago 2024 | 1.1500 | 1.4690 | 1.1500 | 1.4690 | 1.4690 | 61,800 |
| 12 ago 2024 | 1.0900 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 3,500 |
| 09 ago 2024 | 0.9000 | 1.0400 | 0.9000 | 1.0100 | 1.0100 | 2,900 |
| 08 ago 2024 | 1.1500 | 1.1500 | 0.9350 | 1.0200 | 1.0200 | 35,700 |
| 07 ago 2024 | 1.0400 | 1.2600 | 1.0300 | 1.0900 | 1.0900 | 17,800 |
| 06 ago 2024 | 1.3000 | 1.3000 | 1.0400 | 1.0400 | 1.0400 | 29,000 |
| 05 ago 2024 | 1.3150 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 10,100 |
| 02 ago 2024 | 1.3500 | 1.3600 | 1.2380 | 1.3600 | 1.3600 | 14,600 |
| 01 ago 2024 | 1.2600 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 12,700 |
| 31 jul 2024 | 1.2900 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 17,100 |
| 30 jul 2024 | 1.3750 | 1.3750 | 1.2800 | 1.2800 | 1.2800 | 5,100 |
| 29 jul 2024 | 1.4100 | 1.4400 | 1.3000 | 1.3900 | 1.3900 | 41,500 |
| 26 jul 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 8,600 |
| 25 jul 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4170 | 1.4170 | 1,500 |
| 24 jul 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 2,300 |
| 23 jul 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 2,600 |
| 22 jul 2024 | 1.4400 | 1.4400 | 1.3950 | 1.4190 | 1.4190 | 4,100 |
| 19 jul 2024 | 1.5300 | 1.6190 | 1.3100 | 1.3200 | 1.3200 | 19,800 |
| 18 jul 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 2,500 |
| 17 jul 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 3,600 |
| 16 jul 2024 | 1.7000 | 1.7800 | 1.5750 | 1.5900 | 1.5900 | 11,900 |
| 15 jul 2024 | 1.7000 | 1.7240 | 1.6420 | 1.6600 | 1.6600 | 3,400 |
| 12 jul 2024 | 1.6400 | 1.7210 | 1.6300 | 1.6700 | 1.6700 | 1,900 |
| 11 jul 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 1,500 |
| 10 jul 2024 | 1.6450 | 1.6450 | 1.6000 | 1.6200 | 1.6200 | 7,500 |
| 09 jul 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 7,900 |
| 08 jul 2024 | 1.7400 | 1.7600 | 1.6000 | 1.6100 | 1.6100 | 23,400 |
| 05 jul 2024 | 1.7000 | 2.0900 | 1.6100 | 1.7400 | 1.7400 | 63,600 |
| 03 jul 2024 | 1.7100 | 1.7300 | 1.6990 | 1.7300 | 1.7300 | 2,500 |
| 02 jul 2024 | 2.0200 | 2.0200 | 1.6800 | 1.6800 | 1.6800 | 19,000 |
| 01 jul 2024 | 1.9730 | 2.0000 | 1.8900 | 1.9200 | 1.9200 | 3,000 |
| 28 jun 2024 | 1.9900 | 2.0930 | 1.9900 | 2.0100 | 2.0100 | 3,600 |
| 27 jun 2024 | 2.1200 | 2.1290 | 1.8900 | 2.0100 | 2.0100 | 11,600 |
| 26 jun 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 10,400 |
| 25 jun 2024 | 2.3010 | 2.3010 | 2.0500 | 2.0900 | 2.0900 | 5,800 |
| 24 jun 2024 | 2.3500 | 2.4310 | 2.1900 | 2.2900 | 2.2900 | 4,900 |
| 21 jun 2024 | 2.2520 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | 5,400 |
| 20 jun 2024 | 2.2300 | 2.3500 | 2.2300 | 2.2500 | 2.2500 | 4,100 |
| 18 jun 2024 | 2.4180 | 2.4180 | 2.3200 | 2.3200 | 2.3200 | 3,400 |
| 17 jun 2024 | 2.2750 | 2.4200 | 2.2750 | 2.4200 | 2.4200 | 4,900 |
| 14 jun 2024 | 2.4200 | 2.5200 | 2.3600 | 2.4000 | 2.4000 | 14,900 |
| 13 jun 2024 | 2.4300 | 2.6040 | 2.3820 | 2.4500 | 2.4500 | 4,300 |
| 12 jun 2024 | 2.5400 | 2.8580 | 2.2500 | 2.5500 | 2.5500 | 15,400 |
| 11 jun 2024 | 2.7700 | 2.7700 | 2.4100 | 2.5800 | 2.5800 | 13,400 |
| 10 jun 2024 | 2.8600 | 2.8620 | 2.7100 | 2.7800 | 2.7800 | 7,400 |
| 07 jun 2024 | 2.4500 | 2.9000 | 2.3600 | 2.8750 | 2.8750 | 21,500 |
| 06 jun 2024 | 2.3300 | 2.4620 | 2.1300 | 2.4620 | 2.4620 | 21,700 |
| 05 jun 2024 | 2.2330 | 2.5000 | 2.1800 | 2.2660 | 2.2660 | 22,800 |
| 04 jun 2024 | 2.0200 | 2.2400 | 2.0200 | 2.1600 | 2.1600 | 16,000 |
| 03 jun 2024 | 2.4000 | 2.4000 | 2.1200 | 2.2400 | 2.2400 | 20,500 |
| 31 may 2024 | 2.0100 | 2.9000 | 2.0100 | 2.3200 | 2.3200 | 119,800 |
| 30 may 2024 | 2.1400 | 2.1400 | 2.0690 | 2.0690 | 2.0690 | 3,300 |
| 29 may 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0800 | 2.0800 | 8,500 |
| 28 may 2024 | 2.0130 | 2.2300 | 2.0100 | 2.1100 | 2.1100 | 22,200 |
| 24 may 2024 | 2.1610 | 2.1610 | 2.0000 | 2.0300 | 2.0300 | 26,000 |
| 23 may 2024 | 2.0800 | 2.2400 | 1.9700 | 2.0200 | 2.0200 | 58,600 |
| 22 may 2024 | 2.3510 | 2.4600 | 2.0100 | 2.1600 | 2.1600 | 46,800 |
| 21 may 2024 | 2.3000 | 2.4750 | 2.2700 | 2.3500 | 2.3500 | 8,800 |
| 20 may 2024 | 2.4200 | 2.6300 | 2.2500 | 2.3630 | 2.3630 | 27,500 |
| 20 may 2024 | 1:5 División de acciones | |||||
| 17 may 2024 | 2.4450 | 2.5950 | 2.3500 | 2.5000 | 2.5000 | 13,520 |
| 16 may 2024 | 2.4050 | 2.5500 | 2.3500 | 2.4500 | 2.4500 | 19,900 |
| 15 may 2024 | 2.6600 | 2.6600 | 2.3350 | 2.4700 | 2.4700 | 19,480 |
| 14 may 2024 | 2.7000 | 2.8000 | 2.5000 | 2.7500 | 2.7500 | 12,660 |
| 13 may 2024 | 3.0350 | 3.0350 | 2.6000 | 2.7050 | 2.7050 | 15,580 |
| 10 may 2024 | 2.8000 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 14,060 |
| 09 may 2024 | 2.9350 | 3.0000 | 2.8000 | 2.8150 | 2.8150 | 9,980 |
| 08 may 2024 | 2.9000 | 3.1950 | 2.8250 | 2.9000 | 2.9000 | 23,580 |
| 07 may 2024 | 3.9000 | 3.9500 | 2.6850 | 2.9050 | 2.9050 | 91,940 |
| 06 may 2024 | 3.0350 | 3.9500 | 3.0350 | 3.8200 | 3.8200 | 130,620 |
| 03 may 2024 | 2.6500 | 3.0500 | 2.6500 | 3.0500 | 3.0500 | 23,360 |
| 02 may 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7250 | 2.7250 | 4,220 |
| 01 may 2024 | 2.8100 | 2.8100 | 2.6000 | 2.6700 | 2.6700 | 18,720 |
| 30 abr 2024 | 2.7600 | 2.9500 | 2.5700 | 2.6750 | 2.6750 | 39,220 |
| 29 abr 2024 | 2.3650 | 2.9750 | 2.3650 | 2.8000 | 2.8000 | 80,980 |
| 26 abr 2024 | 2.3950 | 2.4000 | 2.2600 | 2.2750 | 2.2750 | 33,020 |
| 25 abr 2024 | 2.3050 | 2.3550 | 2.2500 | 2.3000 | 2.3000 | 47,660 |
| 24 abr 2024 | 3.4550 | 3.4550 | 2.1550 | 2.3950 | 2.3950 | 340,860 |
| 23 abr 2024 | 4.7000 | 4.7500 | 3.7550 | 3.8000 | 3.8000 | 55,140 |
| 22 abr 2024 | 4.5300 | 4.9500 | 4.2000 | 4.5050 | 4.5050 | 78,160 |
| *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.