U.S. markets open in 4 hours 25 minutes
F S&P 500
5,652.00 +14.00 (+0.25%) F Dow Jones
41,730.00 +70.00 (+0.17%) F Nasdaq
19,511.50 +78.50 (+0.40%) E-mini Russell 2000 Index Futur
2,218.00 +4.00 (+0.18%) Petróleo
70.18 +0.09 (+0.13%) Oro
2,606.00 -2.90 (-0.11%)
iCoreConnect Inc. (ICCT)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 0.5000 | 0.5100 | 0.4760 | 0.5000 | 0.5000 | 15,700 |
| 13 sept 2024 | 0.5050 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 18,400 |
| 12 sept 2024 | 0.5200 | 0.5400 | 0.5050 | 0.5050 | 0.5050 | 21,500 |
| 11 sept 2024 | 0.5200 | 0.5320 | 0.5050 | 0.5050 | 0.5050 | 9,700 |
| 10 sept 2024 | 0.5200 | 0.5490 | 0.5200 | 0.5310 | 0.5310 | 19,200 |
| 09 sept 2024 | 0.5290 | 0.5490 | 0.5100 | 0.5420 | 0.5420 | 14,900 |
| 06 sept 2024 | 0.5130 | 0.5440 | 0.4940 | 0.5290 | 0.5290 | 9,000 |
| 05 sept 2024 | 0.5540 | 0.5810 | 0.4870 | 0.5240 | 0.5240 | 50,400 |
| 04 sept 2024 | 0.5000 | 0.5230 | 0.4870 | 0.4870 | 0.4870 | 19,500 |
| 03 sept 2024 | 0.5000 | 0.5300 | 0.4870 | 0.4870 | 0.4870 | 30,000 |
| 30 ago 2024 | 0.5400 | 0.5550 | 0.5000 | 0.5000 | 0.5000 | 32,200 |
| 29 ago 2024 | 0.5900 | 0.5960 | 0.5270 | 0.5550 | 0.5550 | 34,900 |
| 28 ago 2024 | 0.5740 | 0.6030 | 0.5400 | 0.5920 | 0.5920 | 34,500 |
| 27 ago 2024 | 0.5530 | 0.6500 | 0.5290 | 0.5350 | 0.5350 | 41,900 |
| 26 ago 2024 | 0.5710 | 0.5870 | 0.5500 | 0.5700 | 0.5700 | 9,000 |
| 23 ago 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5870 | 0.5870 | 13,100 |
| 22 ago 2024 | 0.5400 | 0.6480 | 0.5310 | 0.5750 | 0.5750 | 26,100 |
| 21 ago 2024 | 0.6200 | 0.6560 | 0.5200 | 0.5240 | 0.5240 | 29,800 |
| 20 ago 2024 | 0.5480 | 0.6500 | 0.5200 | 0.5460 | 0.5460 | 63,900 |
| 19 ago 2024 | 0.5480 | 0.5740 | 0.5210 | 0.5300 | 0.5300 | 18,100 |
| 16 ago 2024 | 0.5400 | 0.5660 | 0.5200 | 0.5200 | 0.5200 | 34,100 |
| 15 ago 2024 | 0.5410 | 0.5830 | 0.5200 | 0.5330 | 0.5330 | 24,400 |
| 14 ago 2024 | 0.5260 | 0.5480 | 0.5150 | 0.5410 | 0.5410 | 10,000 |
| 13 ago 2024 | 0.5490 | 0.5700 | 0.5290 | 0.5290 | 0.5290 | 24,200 |
| 12 ago 2024 | 0.4680 | 0.5900 | 0.4600 | 0.5030 | 0.5030 | 67,900 |
| 09 ago 2024 | 0.5000 | 0.5460 | 0.4680 | 0.4680 | 0.4680 | 22,600 |
| 08 ago 2024 | 0.5270 | 0.5270 | 0.5080 | 0.5080 | 0.5080 | 18,200 |
| 07 ago 2024 | 0.5600 | 0.5830 | 0.4870 | 0.5020 | 0.5020 | 34,100 |
| 06 ago 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 14,300 |
| 05 ago 2024 | 0.5770 | 0.5770 | 0.4860 | 0.4900 | 0.4900 | 68,100 |
| 02 ago 2024 | 0.5890 | 0.6000 | 0.5600 | 0.5810 | 0.5810 | 23,000 |
| 01 ago 2024 | 0.6420 | 0.6600 | 0.5200 | 0.6000 | 0.6000 | 24,400 |
| 31 jul 2024 | 0.6590 | 0.6590 | 0.6420 | 0.6420 | 0.6420 | 7,900 |
| 30 jul 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6790 | 0.6790 | 21,400 |
| 29 jul 2024 | 0.6700 | 0.6760 | 0.6600 | 0.6640 | 0.6640 | 26,000 |
| 26 jul 2024 | 0.6850 | 0.6900 | 0.6630 | 0.6770 | 0.6770 | 36,100 |
| 25 jul 2024 | 0.7400 | 0.7400 | 0.6550 | 0.7100 | 0.7100 | 34,000 |
| 24 jul 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7350 | 0.7350 | 12,000 |
| 23 jul 2024 | 0.7350 | 0.7740 | 0.7040 | 0.7110 | 0.7110 | 10,500 |
| 22 jul 2024 | 0.7800 | 0.8050 | 0.6510 | 0.7220 | 0.7220 | 54,100 |
| 19 jul 2024 | 0.8170 | 0.8170 | 0.7610 | 0.7740 | 0.7740 | 13,700 |
| 18 jul 2024 | 0.8310 | 0.8310 | 0.7770 | 0.8000 | 0.8000 | 18,600 |
| 17 jul 2024 | 0.8200 | 0.8510 | 0.8080 | 0.8200 | 0.8200 | 44,800 |
| 16 jul 2024 | 0.8450 | 0.8880 | 0.8100 | 0.8210 | 0.8210 | 28,900 |
| 15 jul 2024 | 0.8500 | 0.8950 | 0.8270 | 0.8300 | 0.8300 | 10,700 |
| 12 jul 2024 | 0.8700 | 0.8780 | 0.8540 | 0.8640 | 0.8640 | 12,400 |
| 11 jul 2024 | 0.8500 | 0.8760 | 0.8100 | 0.8240 | 0.8240 | 49,000 |
| 10 jul 2024 | 0.9250 | 0.9400 | 0.8500 | 0.8650 | 0.8650 | 93,600 |
| 09 jul 2024 | 0.8800 | 0.9400 | 0.8550 | 0.9400 | 0.9400 | 12,900 |
| 08 jul 2024 | 0.8850 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 10,800 |
| 05 jul 2024 | 0.8600 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 12,600 |
| 03 jul 2024 | 0.8800 | 0.9250 | 0.8710 | 0.8710 | 0.8710 | 3,100 |
| 02 jul 2024 | 0.8910 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 11,800 |
| 01 jul 2024 | 0.9410 | 0.9410 | 0.8390 | 0.8620 | 0.8620 | 46,400 |
| 28 jun 2024 | 0.8940 | 0.9290 | 0.8620 | 0.9280 | 0.9280 | 7,800 |
| 27 jun 2024 | 0.8910 | 0.9300 | 0.8900 | 0.9290 | 0.9290 | 11,400 |
| 26 jun 2024 | 0.8780 | 0.9280 | 0.8560 | 0.9280 | 0.9280 | 84,200 |
| 25 jun 2024 | 0.8540 | 0.9000 | 0.8430 | 0.8560 | 0.8560 | 6,500 |
| 24 jun 2024 | 0.8860 | 0.9000 | 0.8320 | 0.8800 | 0.8800 | 14,000 |
| 21 jun 2024 | 0.8500 | 0.9000 | 0.8310 | 0.8310 | 0.8310 | 20,000 |
| 20 jun 2024 | 0.9140 | 0.9140 | 0.8400 | 0.8700 | 0.8700 | 27,000 |
| 18 jun 2024 | 0.8600 | 0.9180 | 0.8600 | 0.8900 | 0.8900 | 34,200 |
| 17 jun 2024 | 0.9830 | 0.9830 | 0.8600 | 0.8930 | 0.8930 | 63,900 |
| 14 jun 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9830 | 0.9830 | 5,400 |
| 13 jun 2024 | 0.9300 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 23,400 |
| 12 jun 2024 | 0.9200 | 1.0200 | 0.9100 | 0.9900 | 0.9900 | 30,000 |
| 11 jun 2024 | 0.9910 | 1.0200 | 0.9310 | 1.0200 | 1.0200 | 18,300 |
| 10 jun 2024 | 0.9490 | 1.0100 | 0.9410 | 1.0000 | 1.0000 | 12,400 |
| 07 jun 2024 | 1.0300 | 1.0300 | 0.9410 | 0.9550 | 0.9550 | 18,000 |
| 06 jun 2024 | 0.9820 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 30,000 |
| 05 jun 2024 | 0.9700 | 1.0000 | 0.9360 | 0.9820 | 0.9820 | 22,800 |
| 04 jun 2024 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 13,900 |
| 03 jun 2024 | 0.9770 | 0.9770 | 0.9490 | 0.9770 | 0.9770 | 11,600 |
| 31 may 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 36,600 |
| 30 may 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 55,400 |
| 29 may 2024 | 0.9880 | 0.9920 | 0.9540 | 0.9800 | 0.9800 | 17,200 |
| 28 may 2024 | 0.9900 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 64,900 |
| 24 may 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 43,700 |
| 23 may 2024 | 1.0000 | 1.0400 | 0.9720 | 1.0050 | 1.0050 | 31,500 |
| 22 may 2024 | 1.0240 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 61,500 |
| 21 may 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0050 | 1.0050 | 69,200 |
| 20 may 2024 | 1.1100 | 1.1100 | 0.9750 | 0.9910 | 0.9910 | 167,700 |
| 17 may 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 39,900 |
| 16 may 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 17,200 |
| 15 may 2024 | 1.1900 | 1.1900 | 1.1220 | 1.1700 | 1.1700 | 17,300 |
| 14 may 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 33,600 |
| 13 may 2024 | 1.3300 | 1.3860 | 1.0800 | 1.0900 | 1.0900 | 100,000 |
| 10 may 2024 | 1.2200 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 110,900 |
| 09 may 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 20,900 |
| 08 may 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 13,300 |
| 07 may 2024 | 1.1700 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 39,600 |
| 06 may 2024 | 1.1450 | 1.2000 | 1.1140 | 1.1500 | 1.1500 | 29,100 |
| 03 may 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 18,000 |
| 02 may 2024 | 1.1100 | 1.1300 | 1.0590 | 1.1300 | 1.1300 | 22,000 |
| 01 may 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 22,000 |
| 30 abr 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 42,100 |
| 29 abr 2024 | 1.0600 | 1.0930 | 1.0100 | 1.0750 | 1.0750 | 29,300 |
| 26 abr 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0950 | 1.0950 | 28,000 |
| 25 abr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0810 | 1.0810 | 14,200 |
| 24 abr 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1050 | 1.1050 | 70,600 |
| *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.