U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,250.00 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,067.70 -0.20 (-0.01%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,369.00 -6.00 (-0.25%)
Grove Collaborative Holdings, Inc. (GROV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 58,100 |
| 09 may 2024 | 1.6100 | 1.7390 | 1.5700 | 1.7100 | 1.7100 | 72,100 |
| 08 may 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 82,000 |
| 07 may 2024 | 1.6000 | 1.8400 | 1.6000 | 1.6500 | 1.6500 | 176,400 |
| 06 may 2024 | 1.5500 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 49,200 |
| 03 may 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 30,900 |
| 02 may 2024 | 1.5400 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 20,500 |
| 01 may 2024 | 1.5300 | 1.5500 | 1.4860 | 1.5200 | 1.5200 | 20,800 |
| 30 abr 2024 | 1.5300 | 1.5920 | 1.4500 | 1.5000 | 1.5000 | 92,000 |
| 29 abr 2024 | 1.6000 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 10,600 |
| 26 abr 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 29,300 |
| 25 abr 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 16,600 |
| 24 abr 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 37,200 |
| 23 abr 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 30,900 |
| 22 abr 2024 | 1.6300 | 1.6850 | 1.5700 | 1.6400 | 1.6400 | 66,000 |
| 19 abr 2024 | 1.5450 | 1.7000 | 1.5450 | 1.6300 | 1.6300 | 39,200 |
| 18 abr 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 28,000 |
| 17 abr 2024 | 1.5900 | 1.6050 | 1.5150 | 1.5200 | 1.5200 | 36,300 |
| 16 abr 2024 | 1.4900 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 94,800 |
| 15 abr 2024 | 1.5800 | 1.5900 | 1.3700 | 1.4400 | 1.4400 | 129,000 |
| 12 abr 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 117,900 |
| 11 abr 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 30,800 |
| 10 abr 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5900 | 1.5900 | 92,800 |
| 09 abr 2024 | 1.7300 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 38,500 |
| 08 abr 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 51,100 |
| 05 abr 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 91,400 |
| 04 abr 2024 | 1.5800 | 1.7780 | 1.5800 | 1.6800 | 1.6800 | 153,500 |
| 03 abr 2024 | 1.5700 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 64,900 |
| 02 abr 2024 | 1.5800 | 1.6360 | 1.5500 | 1.6100 | 1.6100 | 49,700 |
| 01 abr 2024 | 1.6300 | 1.6690 | 1.5500 | 1.6300 | 1.6300 | 87,600 |
| 28 mar 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 92,400 |
| 27 mar 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 13,600 |
| 26 mar 2024 | 1.7400 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 94,300 |
| 25 mar 2024 | 1.7000 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 67,400 |
| 22 mar 2024 | 1.8600 | 1.8670 | 1.7000 | 1.7300 | 1.7300 | 99,600 |
| 21 mar 2024 | 1.8500 | 1.9300 | 1.8250 | 1.8900 | 1.8900 | 256,500 |
| 20 mar 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 35,300 |
| 19 mar 2024 | 1.8700 | 1.9800 | 1.8100 | 1.8900 | 1.8900 | 120,500 |
| 18 mar 2024 | 1.9200 | 2.0000 | 1.8300 | 1.8300 | 1.8300 | 62,800 |
| 15 mar 2024 | 1.7800 | 2.0000 | 1.7500 | 1.9300 | 1.9300 | 146,500 |
| 14 mar 2024 | 1.7500 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 106,700 |
| 13 mar 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 97,100 |
| 12 mar 2024 | 1.8800 | 1.9350 | 1.6800 | 1.7200 | 1.7200 | 153,300 |
| 11 mar 2024 | 1.9200 | 1.9960 | 1.8300 | 1.8700 | 1.8700 | 99,400 |
| 08 mar 2024 | 2.1500 | 2.1600 | 1.9300 | 1.9700 | 1.9700 | 96,200 |
| 07 mar 2024 | 2.2300 | 2.2420 | 1.8300 | 2.1000 | 2.1000 | 248,400 |
| 06 mar 2024 | 2.2800 | 2.4390 | 2.2000 | 2.2300 | 2.2300 | 210,200 |
| 05 mar 2024 | 2.2200 | 2.3900 | 2.0400 | 2.3000 | 2.3000 | 238,100 |
| 04 mar 2024 | 1.9100 | 2.4100 | 1.9100 | 2.1800 | 2.1800 | 542,800 |
| 01 mar 2024 | 1.9000 | 1.9900 | 1.7420 | 1.9300 | 1.9300 | 48,400 |
| 29 feb 2024 | 1.9000 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 22,400 |
| 28 feb 2024 | 1.8700 | 2.0000 | 1.8280 | 1.9100 | 1.9100 | 86,800 |
| 27 feb 2024 | 1.9000 | 2.0800 | 1.8800 | 1.9200 | 1.9200 | 127,300 |
| 26 feb 2024 | 1.7500 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 88,300 |
| 23 feb 2024 | 1.7200 | 1.7550 | 1.6350 | 1.7300 | 1.7300 | 62,700 |
| 22 feb 2024 | 1.7500 | 1.7500 | 1.6460 | 1.6800 | 1.6800 | 18,500 |
| 21 feb 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 63,700 |
| 20 feb 2024 | 1.6800 | 1.7700 | 1.6200 | 1.6600 | 1.6600 | 62,400 |
| 16 feb 2024 | 1.7400 | 1.7860 | 1.7100 | 1.7400 | 1.7400 | 22,600 |
| 15 feb 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 79,900 |
| 14 feb 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 22,100 |
| 13 feb 2024 | 1.7700 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 11,200 |
| 12 feb 2024 | 1.8000 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 49,200 |
| 09 feb 2024 | 1.7800 | 1.8380 | 1.7800 | 1.8100 | 1.8100 | 16,900 |
| 08 feb 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8200 | 1.8200 | 40,400 |
| 07 feb 2024 | 1.6200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 54,400 |
| 06 feb 2024 | 1.6650 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 82,600 |
| 05 feb 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 38,700 |
| 02 feb 2024 | 1.7700 | 1.7900 | 1.7120 | 1.7900 | 1.7900 | 21,300 |
| 01 feb 2024 | 1.8000 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 41,100 |
| 31 ene 2024 | 1.9300 | 1.9300 | 1.7450 | 1.8300 | 1.8300 | 67,300 |
| 30 ene 2024 | 1.7500 | 1.9300 | 1.7000 | 1.8100 | 1.8100 | 54,200 |
| 29 ene 2024 | 1.7000 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 34,400 |
| 26 ene 2024 | 1.6900 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 57,500 |
| 25 ene 2024 | 1.7600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 39,300 |
| 24 ene 2024 | 1.8310 | 1.8310 | 1.7000 | 1.7300 | 1.7300 | 40,000 |
| 23 ene 2024 | 1.8600 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 28,600 |
| 22 ene 2024 | 1.8300 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 47,100 |
| 19 ene 2024 | 1.8800 | 1.9300 | 1.8060 | 1.8600 | 1.8600 | 40,100 |
| 18 ene 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8400 | 1.8400 | 17,500 |
| 17 ene 2024 | 1.9400 | 1.9700 | 1.8000 | 1.8400 | 1.8400 | 63,800 |
| 16 ene 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9200 | 1.9200 | 36,900 |
| 12 ene 2024 | 2.0400 | 2.1400 | 1.9700 | 2.0000 | 2.0000 | 42,000 |
| 11 ene 2024 | 2.0600 | 2.1280 | 1.9700 | 2.0400 | 2.0400 | 41,500 |
| 10 ene 2024 | 2.0200 | 2.2150 | 2.0200 | 2.0500 | 2.0500 | 87,500 |
| 09 ene 2024 | 2.0600 | 2.2700 | 1.9000 | 1.9700 | 1.9700 | 182,100 |
| 08 ene 2024 | 1.9500 | 2.2400 | 1.9500 | 2.1200 | 2.1200 | 296,400 |
| 05 ene 2024 | 1.9700 | 1.9850 | 1.8900 | 1.9400 | 1.9400 | 20,900 |
| 04 ene 2024 | 1.9600 | 1.9960 | 1.8700 | 1.9300 | 1.9300 | 90,100 |
| 03 ene 2024 | 1.8500 | 2.0300 | 1.7600 | 1.9700 | 1.9700 | 182,000 |
| 02 ene 2024 | 1.7200 | 1.8900 | 1.6660 | 1.8700 | 1.8700 | 102,400 |
| 29 dic 2023 | 1.8700 | 1.9220 | 1.6900 | 1.7700 | 1.7700 | 570,800 |
| 28 dic 2023 | 1.8600 | 1.9490 | 1.7600 | 1.9200 | 1.9200 | 189,200 |
| 27 dic 2023 | 1.8500 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 99,900 |
| 26 dic 2023 | 2.0000 | 2.0000 | 1.7700 | 1.8000 | 1.8000 | 114,900 |
| 22 dic 2023 | 1.9800 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 209,900 |
| 21 dic 2023 | 1.7900 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 101,100 |
| 20 dic 2023 | 1.8300 | 1.9700 | 1.7200 | 1.8200 | 1.8200 | 47,100 |
| 19 dic 2023 | 1.8500 | 1.9700 | 1.8250 | 1.8700 | 1.8700 | 69,100 |
| 18 dic 2023 | 1.8400 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 38,700 |
| *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.