U.S. markets open in 2 hours 43 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,750.25 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,106.40 -3.50 (-0.17%) Petróleo
78.73 -1.07 (-1.34%) Oro
2,420.30 -18.20 (-0.75%)
Anywhere Real Estate Inc. (HOUS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5.41 | 5.45 | 5.15 | 5.17 | 5.17 | 1,370,800 |
| 17 may 2024 | 5.59 | 5.59 | 5.37 | 5.42 | 5.42 | 1,071,100 |
| 16 may 2024 | 5.42 | 5.60 | 5.36 | 5.60 | 5.60 | 726,900 |
| 15 may 2024 | 5.59 | 5.64 | 5.36 | 5.42 | 5.42 | 753,100 |
| 14 may 2024 | 5.61 | 5.71 | 5.41 | 5.42 | 5.42 | 650,400 |
| 13 may 2024 | 5.48 | 5.71 | 5.43 | 5.45 | 5.45 | 1,215,100 |
| 10 may 2024 | 5.21 | 5.43 | 5.17 | 5.38 | 5.38 | 1,880,900 |
| 09 may 2024 | 4.73 | 5.20 | 4.73 | 5.16 | 5.16 | 996,800 |
| 08 may 2024 | 4.87 | 4.92 | 4.70 | 4.73 | 4.73 | 1,094,400 |
| 07 may 2024 | 5.07 | 5.20 | 4.98 | 4.99 | 4.99 | 1,687,900 |
| 06 may 2024 | 5.12 | 5.19 | 4.93 | 5.06 | 5.06 | 797,800 |
| 03 may 2024 | 5.30 | 5.53 | 5.02 | 5.04 | 5.04 | 994,500 |
| 02 may 2024 | 5.04 | 5.10 | 4.88 | 5.09 | 5.09 | 1,278,600 |
| 01 may 2024 | 4.87 | 5.16 | 4.77 | 4.93 | 4.93 | 1,129,900 |
| 30 abr 2024 | 4.93 | 5.07 | 4.86 | 4.86 | 4.86 | 2,207,200 |
| 29 abr 2024 | 5.16 | 5.31 | 4.98 | 5.00 | 5.00 | 1,440,000 |
| 26 abr 2024 | 5.02 | 5.29 | 5.00 | 5.18 | 5.18 | 1,299,000 |
| 25 abr 2024 | 5.00 | 5.36 | 4.80 | 5.02 | 5.02 | 1,929,200 |
| 24 abr 2024 | 5.45 | 5.49 | 5.34 | 5.41 | 5.41 | 1,031,100 |
| 23 abr 2024 | 5.44 | 5.72 | 5.43 | 5.53 | 5.53 | 1,106,600 |
| 22 abr 2024 | 5.53 | 5.55 | 5.31 | 5.48 | 5.48 | 1,049,100 |
| 19 abr 2024 | 5.37 | 5.52 | 5.35 | 5.47 | 5.47 | 1,432,500 |
| 18 abr 2024 | 5.42 | 5.54 | 5.34 | 5.43 | 5.43 | 2,264,700 |
| 17 abr 2024 | 5.36 | 5.47 | 5.31 | 5.37 | 5.37 | 1,485,300 |
| 16 abr 2024 | 5.10 | 5.36 | 5.01 | 5.30 | 5.30 | 1,621,600 |
| 15 abr 2024 | 5.41 | 5.51 | 5.15 | 5.18 | 5.18 | 1,951,800 |
| 12 abr 2024 | 5.59 | 5.69 | 5.34 | 5.37 | 5.37 | 1,044,900 |
| 11 abr 2024 | 5.61 | 5.68 | 5.32 | 5.63 | 5.63 | 982,900 |
| 10 abr 2024 | 5.55 | 5.59 | 5.39 | 5.58 | 5.58 | 1,431,800 |
| 09 abr 2024 | 5.86 | 5.99 | 5.81 | 5.92 | 5.92 | 838,100 |
| 08 abr 2024 | 5.87 | 5.97 | 5.76 | 5.83 | 5.83 | 1,082,600 |
| 05 abr 2024 | 5.78 | 5.93 | 5.65 | 5.76 | 5.76 | 1,049,500 |
| 04 abr 2024 | 6.04 | 6.19 | 5.81 | 5.88 | 5.88 | 1,029,800 |
| 03 abr 2024 | 5.63 | 5.93 | 5.63 | 5.92 | 5.92 | 819,800 |
| 02 abr 2024 | 5.76 | 5.77 | 5.58 | 5.70 | 5.70 | 1,077,500 |
| 01 abr 2024 | 6.17 | 6.19 | 5.87 | 5.97 | 5.97 | 973,100 |
| 28 mar 2024 | 5.78 | 6.20 | 5.78 | 6.18 | 6.18 | 2,093,400 |
| 27 mar 2024 | 5.52 | 5.75 | 5.48 | 5.74 | 5.74 | 1,003,000 |
| 26 mar 2024 | 5.56 | 5.68 | 5.39 | 5.44 | 5.44 | 682,900 |
| 25 mar 2024 | 5.49 | 5.60 | 5.35 | 5.46 | 5.46 | 679,800 |
| 22 mar 2024 | 5.83 | 5.92 | 5.49 | 5.50 | 5.50 | 900,900 |
| 21 mar 2024 | 5.62 | 6.12 | 5.61 | 5.88 | 5.88 | 1,631,900 |
| 20 mar 2024 | 5.11 | 5.60 | 5.11 | 5.49 | 5.49 | 1,159,400 |
| 19 mar 2024 | 5.18 | 5.27 | 5.04 | 5.11 | 5.11 | 1,715,100 |
| 18 mar 2024 | 5.25 | 5.35 | 5.11 | 5.23 | 5.23 | 1,953,300 |
| 15 mar 2024 | 5.86 | 5.98 | 4.66 | 5.22 | 5.22 | 5,287,400 |
| 14 mar 2024 | 6.13 | 6.16 | 5.80 | 5.91 | 5.91 | 1,219,000 |
| 13 mar 2024 | 5.96 | 6.26 | 5.96 | 6.16 | 6.16 | 891,300 |
| 12 mar 2024 | 5.99 | 6.02 | 5.84 | 6.01 | 6.01 | 1,243,700 |
| 11 mar 2024 | 5.89 | 6.02 | 5.85 | 5.95 | 5.95 | 929,800 |
| 08 mar 2024 | 5.89 | 6.12 | 5.81 | 5.96 | 5.96 | 1,024,500 |
| 07 mar 2024 | 5.78 | 5.91 | 5.68 | 5.76 | 5.76 | 970,100 |
| 06 mar 2024 | 5.78 | 5.78 | 5.56 | 5.68 | 5.68 | 1,172,100 |
| 05 mar 2024 | 5.87 | 5.87 | 5.56 | 5.63 | 5.63 | 1,211,700 |
| 04 mar 2024 | 6.25 | 6.40 | 5.89 | 5.97 | 5.97 | 1,370,200 |
| 01 mar 2024 | 6.30 | 6.31 | 5.91 | 6.25 | 6.25 | 1,004,600 |
| 29 feb 2024 | 6.12 | 6.31 | 6.07 | 6.27 | 6.27 | 1,572,200 |
| 28 feb 2024 | 6.00 | 6.25 | 5.89 | 5.92 | 5.92 | 1,364,900 |
| 27 feb 2024 | 5.83 | 6.29 | 5.78 | 6.08 | 6.08 | 2,375,600 |
| 26 feb 2024 | 5.80 | 5.84 | 5.36 | 5.69 | 5.69 | 1,948,800 |
| 23 feb 2024 | 6.07 | 6.07 | 5.81 | 5.82 | 5.82 | 1,495,800 |
| 22 feb 2024 | 6.67 | 6.68 | 6.08 | 6.09 | 6.09 | 1,498,900 |
| 21 feb 2024 | 6.45 | 6.67 | 6.31 | 6.59 | 6.59 | 1,083,800 |
| 20 feb 2024 | 6.91 | 6.91 | 6.45 | 6.48 | 6.48 | 1,039,500 |
| 16 feb 2024 | 7.21 | 7.43 | 6.99 | 7.08 | 7.08 | 943,400 |
| 15 feb 2024 | 7.16 | 7.44 | 6.80 | 7.44 | 7.44 | 1,686,500 |
| 14 feb 2024 | 7.59 | 7.80 | 7.45 | 7.64 | 7.64 | 1,078,200 |
| 13 feb 2024 | 7.17 | 7.32 | 7.08 | 7.23 | 7.23 | 1,343,300 |
| 12 feb 2024 | 7.45 | 7.89 | 7.41 | 7.74 | 7.74 | 1,018,300 |
| 09 feb 2024 | 7.23 | 7.45 | 7.19 | 7.42 | 7.42 | 852,400 |
| 08 feb 2024 | 7.05 | 7.27 | 7.01 | 7.24 | 7.24 | 419,600 |
| 07 feb 2024 | 7.17 | 7.17 | 6.92 | 7.04 | 7.04 | 345,000 |
| 06 feb 2024 | 7.04 | 7.23 | 6.99 | 7.18 | 7.18 | 524,700 |
| 05 feb 2024 | 7.10 | 7.13 | 6.98 | 7.08 | 7.08 | 568,800 |
| 02 feb 2024 | 7.32 | 7.39 | 7.09 | 7.30 | 7.30 | 500,900 |
| 01 feb 2024 | 7.21 | 7.58 | 7.15 | 7.57 | 7.57 | 633,400 |
| 31 ene 2024 | 7.37 | 7.71 | 7.11 | 7.12 | 7.12 | 669,200 |
| 30 ene 2024 | 7.61 | 7.70 | 7.42 | 7.46 | 7.46 | 729,300 |
| 29 ene 2024 | 7.49 | 7.75 | 7.28 | 7.73 | 7.73 | 797,300 |
| 26 ene 2024 | 7.23 | 7.50 | 7.18 | 7.40 | 7.40 | 729,900 |
| 25 ene 2024 | 7.07 | 7.20 | 6.98 | 7.20 | 7.20 | 640,700 |
| 24 ene 2024 | 7.15 | 7.18 | 6.72 | 6.86 | 6.86 | 645,500 |
| 23 ene 2024 | 7.16 | 7.19 | 6.86 | 6.92 | 6.92 | 807,300 |
| 22 ene 2024 | 6.69 | 7.04 | 6.69 | 6.97 | 6.97 | 790,100 |
| 19 ene 2024 | 6.42 | 6.57 | 6.36 | 6.52 | 6.52 | 780,300 |
| 18 ene 2024 | 6.50 | 6.56 | 6.30 | 6.36 | 6.36 | 572,700 |
| 17 ene 2024 | 6.49 | 6.61 | 6.32 | 6.43 | 6.43 | 824,800 |
| 16 ene 2024 | 6.91 | 6.98 | 6.65 | 6.71 | 6.71 | 757,600 |
| 12 ene 2024 | 7.21 | 7.25 | 6.95 | 7.03 | 7.03 | 614,000 |
| 11 ene 2024 | 7.24 | 7.24 | 6.89 | 7.06 | 7.06 | 657,000 |
| 10 ene 2024 | 7.41 | 7.44 | 7.20 | 7.29 | 7.29 | 589,800 |
| 09 ene 2024 | 7.41 | 7.57 | 7.40 | 7.44 | 7.44 | 502,700 |
| 08 ene 2024 | 7.42 | 7.78 | 7.35 | 7.69 | 7.69 | 493,900 |
| 05 ene 2024 | 7.43 | 7.69 | 7.32 | 7.44 | 7.44 | 665,100 |
| 04 ene 2024 | 7.68 | 7.72 | 7.52 | 7.54 | 7.54 | 695,900 |
| 03 ene 2024 | 7.71 | 7.82 | 7.47 | 7.69 | 7.69 | 888,100 |
| 02 ene 2024 | 7.92 | 8.00 | 7.68 | 7.89 | 7.89 | 989,800 |
| 29 dic 2023 | 8.29 | 8.33 | 8.09 | 8.11 | 8.11 | 715,000 |
| 28 dic 2023 | 8.30 | 8.40 | 8.24 | 8.35 | 8.35 | 702,000 |
| 27 dic 2023 | 8.27 | 8.38 | 8.17 | 8.34 | 8.34 | 900,900 |
| *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.