U.S. markets open in 1 hour 42 minutes
F S&P 500
5,534.75 -2.25 (-0.04%) F Dow Jones
39,433.00 -93.00 (-0.24%) F Nasdaq
19,992.50 +20.25 (+0.10%) E-mini Russell 2000 Index Futur
2,036.40 -8.50 (-0.42%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,318.90 -11.90 (-0.51%)
Hongli Group Inc. (HLP)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 2.1800 | 2.2500 | 2.0510 | 2.1600 | 2.1600 | 148,200 |
| 24 jun 2024 | 1.9800 | 2.1700 | 1.9700 | 2.1300 | 2.1300 | 240,400 |
| 21 jun 2024 | 1.9800 | 2.0900 | 1.9300 | 1.9900 | 1.9900 | 83,800 |
| 20 jun 2024 | 1.8700 | 2.0600 | 1.8700 | 1.9700 | 1.9700 | 265,400 |
| 18 jun 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 54,400 |
| 17 jun 2024 | 1.8600 | 1.9100 | 1.8000 | 1.8780 | 1.8780 | 47,000 |
| 14 jun 2024 | 1.8500 | 1.9160 | 1.8200 | 1.8500 | 1.8500 | 73,600 |
| 13 jun 2024 | 1.9530 | 1.9530 | 1.8000 | 1.8750 | 1.8750 | 74,000 |
| 12 jun 2024 | 1.9000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 110,800 |
| 11 jun 2024 | 1.9000 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 114,100 |
| 10 jun 2024 | 1.8500 | 1.9490 | 1.8300 | 1.9000 | 1.9000 | 139,200 |
| 07 jun 2024 | 1.6900 | 1.8700 | 1.6600 | 1.8600 | 1.8600 | 87,400 |
| 06 jun 2024 | 1.8500 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 65,600 |
| 05 jun 2024 | 1.7870 | 1.9790 | 1.6900 | 1.8500 | 1.8500 | 78,500 |
| 04 jun 2024 | 1.7400 | 1.8400 | 1.7150 | 1.7400 | 1.7400 | 36,200 |
| 03 jun 2024 | 1.6000 | 1.8000 | 1.6000 | 1.7200 | 1.7200 | 28,800 |
| 31 may 2024 | 1.5800 | 1.6100 | 1.5050 | 1.6100 | 1.6100 | 37,000 |
| 30 may 2024 | 1.6200 | 1.6400 | 1.4250 | 1.5400 | 1.5400 | 130,200 |
| 29 may 2024 | 1.7700 | 1.8400 | 1.6200 | 1.6200 | 1.6200 | 14,200 |
| 28 may 2024 | 1.6500 | 1.8020 | 1.6050 | 1.7800 | 1.7800 | 54,700 |
| 24 may 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 25,800 |
| 23 may 2024 | 1.7600 | 1.7800 | 1.7490 | 1.7600 | 1.7600 | 4,200 |
| 22 may 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 33,600 |
| 21 may 2024 | 1.7310 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 15,600 |
| 20 may 2024 | 1.7800 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 53,200 |
| 17 may 2024 | 1.8000 | 1.8180 | 1.7700 | 1.7700 | 1.7700 | 36,900 |
| 16 may 2024 | 1.8100 | 1.8950 | 1.7900 | 1.8000 | 1.8000 | 23,900 |
| 15 may 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 31,600 |
| 14 may 2024 | 1.9220 | 1.9300 | 1.7500 | 1.9200 | 1.9200 | 41,700 |
| 13 may 2024 | 1.8200 | 1.9400 | 1.7900 | 1.8400 | 1.8400 | 122,500 |
| 10 may 2024 | 1.9000 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 21,100 |
| 09 may 2024 | 1.8900 | 1.9510 | 1.8800 | 1.9200 | 1.9200 | 42,400 |
| 08 may 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9100 | 1.9100 | 98,900 |
| 07 may 2024 | 1.6900 | 1.8200 | 1.6750 | 1.8100 | 1.8100 | 81,500 |
| 06 may 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 52,200 |
| 03 may 2024 | 1.6920 | 1.8000 | 1.5600 | 1.7000 | 1.7000 | 183,700 |
| 02 may 2024 | 1.8300 | 1.9400 | 1.5140 | 1.7700 | 1.7700 | 90,000 |
| 01 may 2024 | 1.8000 | 1.9500 | 1.7740 | 1.8700 | 1.8700 | 125,700 |
| 30 abr 2024 | 1.7400 | 1.9300 | 1.7400 | 1.7700 | 1.7700 | 163,900 |
| 29 abr 2024 | 1.6500 | 1.9000 | 1.6000 | 1.7700 | 1.7700 | 106,200 |
| 26 abr 2024 | 1.6500 | 1.7700 | 1.5500 | 1.6900 | 1.6900 | 223,600 |
| 25 abr 2024 | 1.4200 | 1.6600 | 1.4200 | 1.6400 | 1.6400 | 233,000 |
| 24 abr 2024 | 1.3200 | 1.4900 | 1.2800 | 1.4400 | 1.4400 | 164,600 |
| 23 abr 2024 | 1.2200 | 1.3300 | 1.1800 | 1.3200 | 1.3200 | 133,200 |
| 22 abr 2024 | 1.1700 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 172,900 |
| 19 abr 2024 | 1.1600 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 111,600 |
| 18 abr 2024 | 1.1200 | 1.3300 | 1.1100 | 1.1800 | 1.1800 | 228,200 |
| 17 abr 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 300,000 |
| 16 abr 2024 | 1.0900 | 1.1600 | 1.0450 | 1.1200 | 1.1200 | 101,400 |
| 15 abr 2024 | 1.0500 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 118,100 |
| 12 abr 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 102,200 |
| 11 abr 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 104,700 |
| 10 abr 2024 | 1.0800 | 1.1590 | 1.0500 | 1.1100 | 1.1100 | 105,900 |
| 09 abr 2024 | 1.0800 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 87,400 |
| 08 abr 2024 | 1.0500 | 1.1350 | 1.0450 | 1.0810 | 1.0810 | 100,700 |
| 05 abr 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 104,400 |
| 04 abr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 22,800 |
| 03 abr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0900 | 1.0900 | 55,400 |
| 02 abr 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 27,100 |
| 01 abr 2024 | 1.2200 | 1.2200 | 1.0600 | 1.2100 | 1.2100 | 78,400 |
| 28 mar 2024 | 1.0900 | 1.3500 | 1.0900 | 1.2300 | 1.2300 | 626,800 |
| 27 mar 2024 | 1.1700 | 1.2000 | 0.9900 | 1.0900 | 1.0900 | 573,100 |
| 26 mar 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 546,400 |
| 25 mar 2024 | 1.2300 | 1.2550 | 1.0500 | 1.1000 | 1.1000 | 555,100 |
| 22 mar 2024 | 1.3150 | 1.3500 | 1.2000 | 1.2300 | 1.2300 | 14,300 |
| 21 mar 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 3,000 |
| 20 mar 2024 | 1.4000 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 22,000 |
| 19 mar 2024 | 1.4200 | 1.4950 | 1.3200 | 1.3200 | 1.3200 | 7,500 |
| 18 mar 2024 | 1.2700 | 1.4600 | 1.2410 | 1.4100 | 1.4100 | 35,000 |
| 15 mar 2024 | 1.2900 | 1.2920 | 1.2000 | 1.2100 | 1.2100 | 26,500 |
| 14 mar 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 33,600 |
| 13 mar 2024 | 1.4500 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 27,300 |
| 12 mar 2024 | 1.3600 | 1.4700 | 1.3410 | 1.4500 | 1.4500 | 11,400 |
| 11 mar 2024 | 1.5300 | 1.5300 | 1.3500 | 1.4000 | 1.4000 | 61,900 |
| 08 mar 2024 | 1.5700 | 1.6300 | 1.5100 | 1.6200 | 1.6200 | 38,900 |
| 07 mar 2024 | 1.5300 | 1.5800 | 1.4500 | 1.5700 | 1.5700 | 40,400 |
| 06 mar 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 15,500 |
| 05 mar 2024 | 1.6200 | 1.6500 | 1.5680 | 1.6500 | 1.6500 | 38,200 |
| 04 mar 2024 | 1.6400 | 1.6780 | 1.5000 | 1.5400 | 1.5400 | 205,400 |
| 01 mar 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 15,400 |
| 29 feb 2024 | 1.6400 | 1.6400 | 1.5050 | 1.5900 | 1.5900 | 18,900 |
| 28 feb 2024 | 1.8000 | 1.8000 | 1.5600 | 1.6400 | 1.6400 | 35,400 |
| 27 feb 2024 | 1.7350 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 9,500 |
| 26 feb 2024 | 1.6400 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 64,800 |
| 23 feb 2024 | 1.7500 | 1.7750 | 1.6300 | 1.6900 | 1.6900 | 79,800 |
| 22 feb 2024 | 1.7820 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 16,200 |
| 21 feb 2024 | 1.8800 | 1.9500 | 1.7000 | 1.7000 | 1.7000 | 41,100 |
| 20 feb 2024 | 1.8600 | 1.9700 | 1.8250 | 1.9200 | 1.9200 | 360,300 |
| 16 feb 2024 | 1.9000 | 1.9600 | 1.7000 | 1.8500 | 1.8500 | 487,300 |
| 15 feb 2024 | 1.8200 | 2.0000 | 1.7600 | 1.8600 | 1.8600 | 480,100 |
| 14 feb 2024 | 1.5600 | 1.8320 | 1.5500 | 1.7300 | 1.7300 | 535,000 |
| 13 feb 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 21,800 |
| 12 feb 2024 | 1.8000 | 1.9200 | 1.7200 | 1.8500 | 1.8500 | 299,300 |
| 09 feb 2024 | 1.9500 | 1.9600 | 1.6900 | 1.8000 | 1.8000 | 248,800 |
| 08 feb 2024 | 2.0260 | 2.0400 | 1.6900 | 1.9100 | 1.9100 | 381,500 |
| 07 feb 2024 | 2.0000 | 2.1250 | 1.8800 | 1.9800 | 1.9800 | 351,800 |
| 06 feb 2024 | 2.0200 | 2.1400 | 1.8700 | 2.0400 | 2.0400 | 710,800 |
| 05 feb 2024 | 2.0100 | 2.0750 | 1.9300 | 2.0200 | 2.0200 | 902,400 |
| 02 feb 2024 | 2.0100 | 2.0900 | 1.8200 | 2.0100 | 2.0100 | 236,800 |
| 01 feb 2024 | 2.0300 | 2.1300 | 1.9200 | 2.0100 | 2.0100 | 2,382,100 |
| *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.