U.S. markets closed
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,937.00 -7.00 (-0.02%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,419.90 -18.60 (-0.76%)
Hywin Holdings Ltd. (HYW)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 0.7900 | 0.8260 | 0.7510 | 0.7600 | 0.7600 | 37,200 |
| 17 may 2024 | 0.7500 | 0.8050 | 0.7500 | 0.7950 | 0.7950 | 10,400 |
| 16 may 2024 | 0.7800 | 0.8300 | 0.7340 | 0.7340 | 0.7340 | 17,900 |
| 15 may 2024 | 0.7600 | 0.7980 | 0.7600 | 0.7700 | 0.7700 | 3,500 |
| 14 may 2024 | 0.7700 | 0.7790 | 0.7600 | 0.7600 | 0.7600 | 2,100 |
| 13 may 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 1,100 |
| 10 may 2024 | 0.7980 | 0.7980 | 0.7100 | 0.7400 | 0.7400 | 4,800 |
| 09 may 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 600 |
| 08 may 2024 | 0.7980 | 0.7980 | 0.7010 | 0.7600 | 0.7600 | 8,700 |
| 07 may 2024 | 0.7880 | 0.7880 | 0.7180 | 0.7180 | 0.7180 | 5,600 |
| 06 may 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 1,100 |
| 03 may 2024 | 0.7600 | 0.7980 | 0.7000 | 0.7500 | 0.7500 | 13,800 |
| 02 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 900 |
| 01 may 2024 | 0.8070 | 0.8070 | 0.7790 | 0.8070 | 0.8070 | 6,900 |
| 30 abr 2024 | 0.8090 | 0.8110 | 0.8050 | 0.8100 | 0.8100 | 5,400 |
| 29 abr 2024 | 0.7500 | 0.8480 | 0.7500 | 0.8100 | 0.8100 | 4,500 |
| 26 abr 2024 | 0.8510 | 0.8570 | 0.7100 | 0.8470 | 0.8470 | 13,700 |
| 25 abr 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8050 | 0.8050 | 4,700 |
| 24 abr 2024 | 0.8660 | 0.8660 | 0.8300 | 0.8490 | 0.8490 | 4,000 |
| 23 abr 2024 | 0.8500 | 0.8660 | 0.8200 | 0.8660 | 0.8660 | 2,400 |
| 22 abr 2024 | 0.8500 | 0.8930 | 0.8500 | 0.8710 | 0.8710 | 6,500 |
| 19 abr 2024 | 0.9010 | 0.9700 | 0.8000 | 0.8000 | 0.8000 | 29,400 |
| 18 abr 2024 | 0.8300 | 0.8710 | 0.8200 | 0.8250 | 0.8250 | 22,900 |
| 17 abr 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8150 | 0.8150 | 35,000 |
| 16 abr 2024 | 0.9400 | 1.0000 | 0.8300 | 0.8500 | 0.8500 | 13,800 |
| 15 abr 2024 | 0.9050 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 11,300 |
| 12 abr 2024 | 1.0400 | 1.1100 | 0.9600 | 0.9800 | 0.9800 | 83,300 |
| 11 abr 2024 | 1.1250 | 1.1950 | 1.0500 | 1.1200 | 1.1200 | 20,800 |
| 10 abr 2024 | 1.2300 | 1.2300 | 1.0900 | 1.0900 | 1.0900 | 7,300 |
| 09 abr 2024 | 1.1900 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 5,000 |
| 08 abr 2024 | 1.1500 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 8,300 |
| 05 abr 2024 | 1.2220 | 1.3500 | 1.2220 | 1.3500 | 1.3500 | 2,600 |
| 04 abr 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 700 |
| 03 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 02 abr 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 5,600 |
| 01 abr 2024 | 1.2000 | 1.4310 | 1.2000 | 1.3500 | 1.3500 | 4,600 |
| 28 mar 2024 | 1.3500 | 1.4000 | 1.1700 | 1.2800 | 1.2800 | 12,200 |
| 27 mar 2024 | 1.3850 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
| 26 mar 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 1,400 |
| 25 mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 2,500 |
| 22 mar 2024 | 1.4400 | 1.5910 | 1.4400 | 1.4500 | 1.4500 | 11,500 |
| 21 mar 2024 | 1.3500 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 11,700 |
| 20 mar 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 12,800 |
| 19 mar 2024 | 1.4000 | 1.4280 | 1.3300 | 1.3500 | 1.3500 | 13,600 |
| 18 mar 2024 | 1.4200 | 1.5200 | 1.3100 | 1.4000 | 1.4000 | 8,300 |
| 15 mar 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 6,800 |
| 14 mar 2024 | 1.3780 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 15,600 |
| 13 mar 2024 | 1.3800 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 15,100 |
| 12 mar 2024 | 1.4500 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 3,800 |
| 11 mar 2024 | 1.3100 | 1.5100 | 1.3100 | 1.3900 | 1.3900 | 11,500 |
| 08 mar 2024 | 1.4360 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 26,700 |
| 07 mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 9,200 |
| 06 mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 30,900 |
| 05 mar 2024 | 1.2820 | 1.3590 | 1.2820 | 1.3550 | 1.3550 | 13,000 |
| 04 mar 2024 | 1.3400 | 1.3400 | 1.3110 | 1.3400 | 1.3400 | 7,600 |
| 01 mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 6,800 |
| 29 feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 9,700 |
| 28 feb 2024 | 1.3510 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 5,600 |
| 27 feb 2024 | 1.3310 | 1.4050 | 1.3150 | 1.4050 | 1.4050 | 29,400 |
| 26 feb 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 13,100 |
| 23 feb 2024 | 1.3700 | 1.4400 | 1.3700 | 1.3920 | 1.3920 | 18,100 |
| 22 feb 2024 | 1.5200 | 1.5200 | 1.3500 | 1.4350 | 1.4350 | 40,400 |
| 21 feb 2024 | 1.6100 | 1.6700 | 1.5100 | 1.5890 | 1.5890 | 27,800 |
| 20 feb 2024 | 1.5700 | 1.8570 | 1.5300 | 1.6500 | 1.6500 | 147,500 |
| 16 feb 2024 | 1.2200 | 1.6000 | 1.1600 | 1.5700 | 1.5700 | 92,100 |
| 15 feb 2024 | 1.1500 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 26,500 |
| 14 feb 2024 | 1.0900 | 1.2800 | 1.0400 | 1.2050 | 1.2050 | 310,600 |
| 13 feb 2024 | 1.1800 | 1.2900 | 1.1400 | 1.2900 | 1.2900 | 12,600 |
| 12 feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 10,000 |
| 09 feb 2024 | 1.2900 | 1.3500 | 1.0900 | 1.1400 | 1.1400 | 72,100 |
| 08 feb 2024 | 1.0800 | 1.3000 | 1.0800 | 1.2900 | 1.2900 | 8,400 |
| 07 feb 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 06 feb 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 5,500 |
| 05 feb 2024 | 1.1100 | 1.2000 | 1.0740 | 1.0740 | 1.0740 | 4,100 |
| 02 feb 2024 | 1.0700 | 1.0970 | 1.0700 | 1.0700 | 1.0700 | 2,500 |
| 01 feb 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 13,900 |
| 31 ene 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 3,400 |
| 30 ene 2024 | 1.2300 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 1,600 |
| 29 ene 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
| 26 ene 2024 | 1.3100 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 2,300 |
| 25 ene 2024 | 1.3290 | 1.3720 | 1.3100 | 1.3720 | 1.3720 | 8,500 |
| 24 ene 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3450 | 1.3450 | 2,600 |
| 23 ene 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 2,100 |
| 22 ene 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 3,600 |
| 19 ene 2024 | 1.2250 | 1.2250 | 1.1500 | 1.1900 | 1.1900 | 22,600 |
| 18 ene 2024 | 1.2260 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 15,000 |
| 17 ene 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 13,900 |
| 16 ene 2024 | 1.4600 | 1.4600 | 1.2600 | 1.3300 | 1.3300 | 15,100 |
| 12 ene 2024 | 1.3580 | 1.4500 | 1.3580 | 1.3900 | 1.3900 | 5,100 |
| 11 ene 2024 | 1.4110 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 11,300 |
| 10 ene 2024 | 1.3300 | 1.5300 | 1.2620 | 1.4000 | 1.4000 | 71,000 |
| 09 ene 2024 | 1.3800 | 1.3900 | 1.2920 | 1.3600 | 1.3600 | 34,400 |
| 08 ene 2024 | 1.4700 | 1.4700 | 1.3850 | 1.4520 | 1.4520 | 21,900 |
| 05 ene 2024 | 1.5900 | 1.5900 | 1.4420 | 1.5000 | 1.5000 | 17,500 |
| 04 ene 2024 | 1.6600 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 8,100 |
| 03 ene 2024 | 1.7700 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 18,300 |
| 02 ene 2024 | 1.8000 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 7,400 |
| 29 dic 2023 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 18,900 |
| 28 dic 2023 | 1.7700 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 47,800 |
| 27 dic 2023 | 2.0000 | 2.0280 | 1.8100 | 1.8100 | 1.8100 | 229,300 |
| *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.