U.S. markets open in 2 hours 44 minutes
F S&P 500
5,075.50 +13.25 (+0.26%) F Dow Jones
38,086.00 +96.00 (+0.25%) F Nasdaq
17,712.75 +54.25 (+0.31%) E-mini Russell 2000 Index Futur
1,965.20 +3.20 (+0.16%) Petróleo
81.82 -0.87 (-1.05%) Oro
2,397.50 +9.10 (+0.38%)
Grab Holdings Limited (GRAB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 20,698,600 |
| 16 abr 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 14,432,200 |
| 15 abr 2024 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 26,269,500 |
| 12 abr 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 22,255,200 |
| 11 abr 2024 | 3.3000 | 3.4050 | 3.2900 | 3.3900 | 3.3900 | 42,476,600 |
| 10 abr 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 19,762,500 |
| 09 abr 2024 | 3.3300 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 14,561,800 |
| 08 abr 2024 | 3.2300 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 28,249,200 |
| 05 abr 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2400 | 3.2400 | 29,868,200 |
| 04 abr 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 19,488,600 |
| 03 abr 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 16,414,200 |
| 02 abr 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 28,579,100 |
| 01 abr 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 21,062,500 |
| 28 mar 2024 | 3.1900 | 3.2050 | 3.1200 | 3.1400 | 3.1400 | 24,603,300 |
| 27 mar 2024 | 3.1500 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 20,693,200 |
| 26 mar 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 13,627,100 |
| 25 mar 2024 | 3.1850 | 3.1850 | 3.1200 | 3.1400 | 3.1400 | 10,204,500 |
| 22 mar 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 21,435,100 |
| 21 mar 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,843,900 |
| 20 mar 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 27,859,700 |
| 19 mar 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 19,614,000 |
| 18 mar 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,099,000 |
| 15 mar 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 126,286,000 |
| 14 mar 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 13,610,200 |
| 13 mar 2024 | 3.2200 | 3.3100 | 3.1650 | 3.2300 | 3.2300 | 16,985,200 |
| 12 mar 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 21,203,700 |
| 11 mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 37,032,800 |
| 08 mar 2024 | 3.2150 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 27,521,300 |
| 07 mar 2024 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 44,075,200 |
| 06 mar 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 33,835,700 |
| 05 mar 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 31,027,700 |
| 04 mar 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 23,564,400 |
| 01 mar 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 15,168,400 |
| 29 feb 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 30,436,800 |
| 28 feb 2024 | 3.1500 | 3.1550 | 3.0800 | 3.0800 | 3.0800 | 14,180,500 |
| 27 feb 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1450 | 3.1450 | 14,993,800 |
| 26 feb 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 14,166,800 |
| 23 feb 2024 | 3.2000 | 3.2350 | 3.0800 | 3.1600 | 3.1600 | 28,013,100 |
| 22 feb 2024 | 3.3000 | 3.3900 | 3.1200 | 3.1600 | 3.1600 | 73,363,100 |
| 21 feb 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 34,178,400 |
| 20 feb 2024 | 3.5600 | 3.5700 | 3.4400 | 3.4900 | 3.4900 | 29,517,400 |
| 16 feb 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 30,141,700 |
| 15 feb 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 39,258,500 |
| 14 feb 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 33,123,100 |
| 13 feb 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 11,337,800 |
| 12 feb 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 53,971,500 |
| 09 feb 2024 | 3.4100 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 21,549,500 |
| 08 feb 2024 | 3.3000 | 3.3480 | 3.2600 | 3.3200 | 3.3200 | 18,726,000 |
| 07 feb 2024 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 15,849,000 |
| 06 feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 17,581,000 |
| 05 feb 2024 | 3.1600 | 3.2250 | 3.1300 | 3.2100 | 3.2100 | 22,493,500 |
| 02 feb 2024 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 16,326,500 |
| 01 feb 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 9,159,700 |
| 31 ene 2024 | 3.0600 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 13,411,100 |
| 30 ene 2024 | 3.2300 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 18,332,400 |
| 29 ene 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 9,585,500 |
| 26 ene 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 7,505,500 |
| 25 ene 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 9,308,400 |
| 24 ene 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 9,640,400 |
| 23 ene 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 12,467,600 |
| 22 ene 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 11,842,700 |
| 19 ene 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 11,652,800 |
| 18 ene 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 27,393,900 |
| 17 ene 2024 | 3.0200 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 46,965,300 |
| 16 ene 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 20,158,400 |
| 12 ene 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 14,188,300 |
| 11 ene 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 12,935,600 |
| 10 ene 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 9,743,300 |
| 09 ene 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 17,677,500 |
| 08 ene 2024 | 3.2300 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 18,017,700 |
| 05 ene 2024 | 3.2200 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 13,292,100 |
| 04 ene 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 14,177,800 |
| 03 ene 2024 | 3.2300 | 3.3000 | 3.1900 | 3.2850 | 3.2850 | 26,467,500 |
| 02 ene 2024 | 3.3700 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 18,982,900 |
| 29 dic 2023 | 3.2900 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 17,679,200 |
| 28 dic 2023 | 3.3000 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 16,691,300 |
| 27 dic 2023 | 3.3000 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 7,653,900 |
| 26 dic 2023 | 3.2200 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,895,300 |
| 22 dic 2023 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 12,109,200 |
| 21 dic 2023 | 3.2000 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 23,871,500 |
| 20 dic 2023 | 3.2800 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 17,314,300 |
| 19 dic 2023 | 3.1700 | 3.2680 | 3.1600 | 3.2500 | 3.2500 | 30,853,200 |
| 18 dic 2023 | 3.1400 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 16,353,800 |
| 15 dic 2023 | 3.1900 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 22,113,800 |
| 14 dic 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 32,658,300 |
| 13 dic 2023 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 19,792,000 |
| 12 dic 2023 | 3.0800 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 13,426,900 |
| 11 dic 2023 | 3.1250 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 12,921,300 |
| 08 dic 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 24,983,500 |
| 07 dic 2023 | 3.0800 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 18,723,000 |
| 06 dic 2023 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 25,808,200 |
| 05 dic 2023 | 3.1200 | 3.1650 | 3.1000 | 3.1400 | 3.1400 | 18,192,800 |
| 04 dic 2023 | 3.0900 | 3.1850 | 3.0800 | 3.1500 | 3.1500 | 25,401,800 |
| 01 dic 2023 | 3.0400 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 23,317,000 |
| 30 nov 2023 | 3.0200 | 3.0940 | 3.0000 | 3.0400 | 3.0400 | 50,506,600 |
| 29 nov 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 16,142,900 |
| 28 nov 2023 | 3.0600 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 15,260,000 |
| 27 nov 2023 | 3.1000 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 17,616,300 |
| 24 nov 2023 | 3.0900 | 3.1300 | 3.0810 | 3.1200 | 3.1200 | 8,021,800 |
| 22 nov 2023 | 3.1600 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 15,348,100 |
| *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.