U.S. markets open in 5 hours 18 minutes
F S&P 500
5,550.75 +13.75 (+0.25%) F Dow Jones
39,551.00 +25.00 (+0.06%) F Nasdaq
20,062.00 +89.75 (+0.45%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,326.70 -4.10 (-0.18%)
GDEV Inc. (GDEV)
NasdaqGM - NasdaqGM Precio retrasado. 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 | 2.4980 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 4,800 |
| 24 jun 2024 | 2.4400 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 4,000 |
| 21 jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
| 20 jun 2024 | 2.6240 | 2.6240 | 2.5000 | 2.5000 | 2.5000 | 7,700 |
| 18 jun 2024 | 2.4000 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 1,400 |
| 17 jun 2024 | 2.5000 | 2.6900 | 2.4100 | 2.6000 | 2.6000 | 15,000 |
| 14 jun 2024 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 1,600 |
| 13 jun 2024 | 2.5000 | 2.5000 | 2.2400 | 2.5000 | 2.5000 | 3,100 |
| 12 jun 2024 | 2.3400 | 2.4500 | 2.2000 | 2.2000 | 2.2000 | 2,600 |
| 11 jun 2024 | 2.3280 | 2.3900 | 2.3100 | 2.3300 | 2.3300 | 4,900 |
| 10 jun 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 1,400 |
| 07 jun 2024 | 2.2000 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 2,400 |
| 06 jun 2024 | 2.1100 | 2.2100 | 2.1100 | 2.2100 | 2.2100 | 5,600 |
| 05 jun 2024 | 2.1000 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 15,400 |
| 04 jun 2024 | 2.1510 | 2.1510 | 2.0310 | 2.1000 | 2.1000 | 2,300 |
| 03 jun 2024 | 2.0200 | 2.2100 | 1.9100 | 2.1300 | 2.1300 | 20,300 |
| 31 may 2024 | 2.2100 | 2.3300 | 2.0300 | 2.1250 | 2.1250 | 48,700 |
| 30 may 2024 | 2.0700 | 2.2400 | 2.0700 | 2.2400 | 2.2400 | 6,100 |
| 29 may 2024 | 2.2300 | 2.2400 | 1.9200 | 2.0900 | 2.0900 | 4,300 |
| 28 may 2024 | 1.9200 | 2.3100 | 1.9200 | 2.3100 | 2.3100 | 23,300 |
| 24 may 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 1,500 |
| 23 may 2024 | 2.0720 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | 2,000 |
| 22 may 2024 | 1.9950 | 2.2000 | 1.9950 | 2.1600 | 2.1600 | 5,800 |
| 21 may 2024 | 2.1400 | 2.2000 | 1.9800 | 1.9900 | 1.9900 | 13,600 |
| 20 may 2024 | 2.0000 | 2.1600 | 1.9500 | 2.1600 | 2.1600 | 5,300 |
| 17 may 2024 | 2.2100 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 900 |
| 16 may 2024 | 2.2400 | 2.2400 | 2.0800 | 2.2100 | 2.2100 | 5,900 |
| 15 may 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 200 |
| 14 may 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 600 |
| 13 may 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 4,400 |
| 10 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,800 |
| 09 may 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 08 may 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 300 |
| 07 may 2024 | 2.2000 | 2.2000 | 2.1510 | 2.1690 | 2.1690 | 1,300 |
| 06 may 2024 | 2.1900 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 2,000 |
| 03 may 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 300 |
| 02 may 2024 | 2.1350 | 2.1520 | 2.1350 | 2.1520 | 2.1520 | 1,600 |
| 01 may 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 2,600 |
| 30 abr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 29 abr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 26 abr 2024 | 2.1500 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 2,400 |
| 25 abr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 300 |
| 24 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 21,500 |
| 23 abr 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2350 | 2.2350 | 1,600 |
| 22 abr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 600 |
| 19 abr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 400 |
| 18 abr 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 800 |
| 17 abr 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 500 |
| 16 abr 2024 | 2.2350 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 400 |
| 15 abr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 200 |
| 12 abr 2024 | 2.3100 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 5,800 |
| 11 abr 2024 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 1,800 |
| 10 abr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 300 |
| 09 abr 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 1,800 |
| 08 abr 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 3,800 |
| 05 abr 2024 | 2.2070 | 2.2600 | 2.2070 | 2.2300 | 2.2300 | 1,600 |
| 04 abr 2024 | 2.2100 | 2.2660 | 2.2100 | 2.2660 | 2.2660 | 1,200 |
| 03 abr 2024 | 2.2200 | 2.2550 | 2.2000 | 2.2500 | 2.2500 | 3,500 |
| 02 abr 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 3,400 |
| 01 abr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 700 |
| 28 mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
| 27 mar 2024 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 1,100 |
| 26 mar 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 1,400 |
| 25 mar 2024 | 2.3000 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 15,900 |
| 22 mar 2024 | 2.3000 | 2.3000 | 2.2510 | 2.2510 | 2.2510 | 1,400 |
| 21 mar 2024 | 2.3000 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 5,500 |
| 20 mar 2024 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
| 19 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 600 |
| 18 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 400 |
| 15 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
| 14 mar 2024 | 2.3000 | 2.3000 | 2.2270 | 2.2270 | 2.2270 | 400 |
| 13 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
| 12 mar 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
| 11 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 08 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
| 07 mar 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 900 |
| 06 mar 2024 | 2.2770 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 900 |
| 05 mar 2024 | 2.2140 | 2.3000 | 2.2140 | 2.2800 | 2.2800 | 1,900 |
| 04 mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 900 |
| 01 mar 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 500 |
| 29 feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 16,700 |
| 28 feb 2024 | 2.2860 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 12,900 |
| 27 feb 2024 | 2.2220 | 2.2900 | 2.2220 | 2.2900 | 2.2900 | 300 |
| 26 feb 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 900 |
| 23 feb 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 1,100 |
| 22 feb 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 1,600 |
| 21 feb 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| 20 feb 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2950 | 2.2950 | 3,200 |
| 16 feb 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 6,700 |
| 15 feb 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,300 |
| 14 feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 13 feb 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 700 |
| 12 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,100 |
| 09 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 08 feb 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 5,000 |
| 07 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 400 |
| 06 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
| 05 feb 2024 | 2.4400 | 2.4400 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
| 02 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
| 01 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
| *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.