Greenpro Capital Corp. (GRNQ)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2130 | 1.2130 | 3,400 |
| 23 may 2024 | 1.2200 | 1.2440 | 1.1800 | 1.2100 | 1.2100 | 10,300 |
| 22 may 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 26,900 |
| 21 may 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 22,200 |
| 20 may 2024 | 1.2770 | 1.2770 | 1.1600 | 1.1810 | 1.1810 | 13,300 |
| 17 may 2024 | 1.2100 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 17,300 |
| 16 may 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 9,200 |
| 15 may 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 7,500 |
| 14 may 2024 | 1.2000 | 1.2890 | 1.2000 | 1.2000 | 1.2000 | 2,600 |
| 13 may 2024 | 1.2200 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 11,600 |
| 10 may 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 1,500 |
| 09 may 2024 | 1.2850 | 1.2850 | 1.2100 | 1.2200 | 1.2200 | 4,900 |
| 08 may 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,600 |
| 07 may 2024 | 1.2100 | 1.2700 | 1.1900 | 1.2350 | 1.2350 | 8,000 |
| 06 may 2024 | 1.3100 | 1.3200 | 1.2280 | 1.2300 | 1.2300 | 3,600 |
| 03 may 2024 | 1.2500 | 1.2500 | 1.1940 | 1.1940 | 1.1940 | 900 |
| 02 may 2024 | 1.2200 | 1.2500 | 1.2160 | 1.2260 | 1.2260 | 2,000 |
| 01 may 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 4,700 |
| 30 abr 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 10,700 |
| 29 abr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,700 |
| 26 abr 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 5,900 |
| 25 abr 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 6,700 |
| 24 abr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 4,400 |
| 23 abr 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 1,800 |
| 22 abr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 2,900 |
| 19 abr 2024 | 1.2260 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 14,600 |
| 18 abr 2024 | 1.2450 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 5,000 |
| 17 abr 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 5,700 |
| 16 abr 2024 | 1.2230 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 10,600 |
| 15 abr 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 3,800 |
| 12 abr 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 25,100 |
| 11 abr 2024 | 1.2500 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 23,600 |
| 10 abr 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 29,200 |
| 09 abr 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 21,400 |
| 08 abr 2024 | 1.3660 | 1.4700 | 1.3000 | 1.3000 | 1.3000 | 9,800 |
| 05 abr 2024 | 1.4110 | 1.4110 | 1.3000 | 1.3000 | 1.3000 | 11,100 |
| 04 abr 2024 | 1.3300 | 1.4870 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
| 03 abr 2024 | 1.3500 | 1.3700 | 1.3250 | 1.3300 | 1.3300 | 13,000 |
| 02 abr 2024 | 1.6300 | 1.6300 | 1.3550 | 1.3800 | 1.3800 | 15,400 |
| 01 abr 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3600 | 1.3600 | 13,600 |
| 28 mar 2024 | 1.5200 | 1.5900 | 1.3000 | 1.3990 | 1.3990 | 78,900 |
| 27 mar 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
| 26 mar 2024 | 1.5500 | 1.5810 | 1.4800 | 1.5000 | 1.5000 | 9,200 |
| 25 mar 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5510 | 1.5510 | 11,000 |
| 22 mar 2024 | 1.5400 | 1.6500 | 1.5070 | 1.5900 | 1.5900 | 4,400 |
| 21 mar 2024 | 1.5010 | 1.6100 | 1.5010 | 1.5740 | 1.5740 | 10,300 |
| 20 mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5500 | 1.5500 | 17,600 |
| 19 mar 2024 | 1.6000 | 1.6380 | 1.4350 | 1.5000 | 1.5000 | 45,400 |
| 18 mar 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
| 15 mar 2024 | 1.6190 | 1.6750 | 1.6000 | 1.6300 | 1.6300 | 19,300 |
| 14 mar 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 18,300 |
| 13 mar 2024 | 1.6600 | 1.7500 | 1.6100 | 1.6420 | 1.6420 | 15,100 |
| 12 mar 2024 | 1.6800 | 1.7560 | 1.6400 | 1.6400 | 1.6400 | 34,400 |
| 11 mar 2024 | 1.6900 | 1.8780 | 1.6120 | 1.7300 | 1.7300 | 47,400 |
| 08 mar 2024 | 1.5700 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 42,800 |
| 07 mar 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 35,400 |
| 06 mar 2024 | 1.5300 | 1.5970 | 1.5300 | 1.5860 | 1.5860 | 10,700 |
| 05 mar 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 30,300 |
| 04 mar 2024 | 1.6300 | 1.6500 | 1.5510 | 1.5700 | 1.5700 | 24,300 |
| 01 mar 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 11,700 |
| 29 feb 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 23,900 |
| 28 feb 2024 | 1.5400 | 1.7300 | 1.5100 | 1.6400 | 1.6400 | 44,100 |
| 27 feb 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 24,900 |
| 26 feb 2024 | 1.4900 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 33,400 |
| 23 feb 2024 | 1.4500 | 1.5400 | 1.3500 | 1.5400 | 1.5400 | 43,400 |
| 22 feb 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4340 | 1.4340 | 13,900 |
| 21 feb 2024 | 1.4300 | 1.4800 | 1.3200 | 1.4200 | 1.4200 | 27,300 |
| 20 feb 2024 | 1.4800 | 1.5400 | 1.3400 | 1.4800 | 1.4800 | 136,200 |
| 16 feb 2024 | 1.5400 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 139,000 |
| 15 feb 2024 | 1.3400 | 1.7200 | 1.2000 | 1.6400 | 1.6400 | 3,579,900 |
| 14 feb 2024 | 1.1400 | 1.4500 | 1.1000 | 1.3700 | 1.3700 | 141,800 |
| 13 feb 2024 | 1.2200 | 1.2200 | 1.0600 | 1.1100 | 1.1100 | 16,300 |
| 12 feb 2024 | 1.0700 | 1.3000 | 1.0200 | 1.2000 | 1.2000 | 60,400 |
| 09 feb 2024 | 1.1400 | 1.1450 | 1.0100 | 1.0500 | 1.0500 | 24,700 |
| 08 feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 22,500 |
| 07 feb 2024 | 1.1860 | 1.1860 | 1.1100 | 1.1220 | 1.1220 | 4,100 |
| 06 feb 2024 | 1.1200 | 1.1200 | 1.0910 | 1.1000 | 1.1000 | 11,800 |
| 05 feb 2024 | 1.1800 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 8,400 |
| 02 feb 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1840 | 1.1840 | 15,400 |
| 01 feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,700 |
| 31 ene 2024 | 1.2290 | 1.3720 | 1.2100 | 1.2100 | 1.2100 | 46,800 |
| 30 ene 2024 | 1.2100 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 12,000 |
| 29 ene 2024 | 1.2200 | 1.2440 | 1.1800 | 1.2000 | 1.2000 | 13,300 |
| 26 ene 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 19,400 |
| 25 ene 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 26,700 |
| 24 ene 2024 | 1.1200 | 1.1500 | 1.0300 | 1.1300 | 1.1300 | 13,800 |
| 23 ene 2024 | 1.1700 | 1.3800 | 1.1000 | 1.1400 | 1.1400 | 38,000 |
| 22 ene 2024 | 1.2010 | 1.2200 | 1.1640 | 1.1800 | 1.1800 | 20,500 |
| 19 ene 2024 | 1.1600 | 1.1910 | 1.1000 | 1.1600 | 1.1600 | 10,500 |
| 18 ene 2024 | 1.2000 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 30,800 |
| 17 ene 2024 | 1.2220 | 1.3050 | 1.0900 | 1.1500 | 1.1500 | 8,800 |
| 16 ene 2024 | 1.4400 | 1.4400 | 1.2100 | 1.2200 | 1.2200 | 29,900 |
| 12 ene 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 11,000 |
| 11 ene 2024 | 1.4500 | 1.5500 | 1.2900 | 1.3200 | 1.3200 | 110,800 |
| 10 ene 2024 | 1.2800 | 1.4500 | 1.2700 | 1.4300 | 1.4300 | 102,900 |
| 09 ene 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 89,300 |
| 08 ene 2024 | 1.2000 | 1.2670 | 1.1600 | 1.2000 | 1.2000 | 11,200 |
| 05 ene 2024 | 1.2000 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 69,200 |
| 04 ene 2024 | 1.1220 | 1.2800 | 1.1100 | 1.2700 | 1.2700 | 36,900 |
| 03 ene 2024 | 1.2800 | 1.2850 | 1.1000 | 1.1400 | 1.1400 | 140,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.