U.S. markets open in 3 hours 33 minutes
F S&P 500
5,075.75 +29.25 (+0.58%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,578.50 +140.25 (+0.80%) E-mini Russell 2000 Index Futur
2,010.90 +21.20 (+1.07%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,310.30 -0.70 (-0.03%)
iHeartMedia, Inc. (IHRT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 2.0800 | 2.2200 | 2.0800 | 2.1500 | 2.1500 | 621,000 |
| 30 abr 2024 | 2.1400 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 723,200 |
| 29 abr 2024 | 2.1600 | 2.2250 | 2.1500 | 2.1700 | 2.1700 | 424,400 |
| 26 abr 2024 | 2.1000 | 2.1800 | 2.0550 | 2.1400 | 2.1400 | 606,900 |
| 25 abr 2024 | 2.0600 | 2.1400 | 2.0450 | 2.1000 | 2.1000 | 598,900 |
| 24 abr 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 544,100 |
| 23 abr 2024 | 1.9600 | 2.1450 | 1.9400 | 2.1200 | 2.1200 | 477,000 |
| 22 abr 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9450 | 1.9450 | 498,300 |
| 19 abr 2024 | 1.9100 | 1.9400 | 1.8350 | 1.9000 | 1.9000 | 947,300 |
| 18 abr 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 756,300 |
| 17 abr 2024 | 2.0500 | 2.1700 | 1.9400 | 1.9500 | 1.9500 | 553,100 |
| 16 abr 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 484,400 |
| 15 abr 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 404,700 |
| 12 abr 2024 | 2.2500 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 501,200 |
| 11 abr 2024 | 2.1800 | 2.2700 | 2.1300 | 2.2600 | 2.2600 | 336,100 |
| 10 abr 2024 | 2.1700 | 2.3050 | 2.1300 | 2.1800 | 2.1800 | 693,000 |
| 09 abr 2024 | 2.2700 | 2.3450 | 2.2250 | 2.3300 | 2.3300 | 481,100 |
| 08 abr 2024 | 2.0700 | 2.2750 | 2.0700 | 2.2500 | 2.2500 | 978,300 |
| 05 abr 2024 | 2.1300 | 2.1300 | 1.9700 | 2.0500 | 2.0500 | 642,100 |
| 04 abr 2024 | 2.1200 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 857,100 |
| 03 abr 2024 | 1.9700 | 2.1000 | 1.9650 | 2.0900 | 2.0900 | 660,200 |
| 02 abr 2024 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 547,100 |
| 01 abr 2024 | 2.1000 | 2.1300 | 2.0300 | 2.1200 | 2.1200 | 599,400 |
| 28 mar 2024 | 2.1300 | 2.1600 | 2.0750 | 2.0900 | 2.0900 | 562,100 |
| 27 mar 2024 | 1.9400 | 2.1600 | 1.9400 | 2.1400 | 2.1400 | 905,600 |
| 26 mar 2024 | 1.8800 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 500,500 |
| 25 mar 2024 | 1.9100 | 1.9530 | 1.8700 | 1.8700 | 1.8700 | 774,600 |
| 22 mar 2024 | 2.0200 | 2.1000 | 1.9000 | 1.9100 | 1.9100 | 888,500 |
| 21 mar 2024 | 2.0500 | 2.1500 | 1.9850 | 2.0100 | 2.0100 | 952,500 |
| 20 mar 2024 | 1.8900 | 2.0700 | 1.8450 | 2.0100 | 2.0100 | 676,900 |
| 19 mar 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 698,900 |
| 18 mar 2024 | 2.0500 | 2.0500 | 1.8500 | 1.8800 | 1.8800 | 1,269,200 |
| 15 mar 2024 | 2.1000 | 2.2000 | 2.0450 | 2.0700 | 2.0700 | 1,397,000 |
| 14 mar 2024 | 2.1300 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 636,800 |
| 13 mar 2024 | 2.1900 | 2.2800 | 2.1050 | 2.1600 | 2.1600 | 729,200 |
| 12 mar 2024 | 2.2100 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 553,700 |
| 11 mar 2024 | 2.2700 | 2.3800 | 2.1800 | 2.1900 | 2.1900 | 766,800 |
| 08 mar 2024 | 2.2100 | 2.3250 | 2.1620 | 2.3000 | 2.3000 | 863,000 |
| 07 mar 2024 | 2.0200 | 2.1900 | 2.0100 | 2.1600 | 2.1600 | 735,100 |
| 06 mar 2024 | 1.9500 | 2.0500 | 1.8700 | 2.0100 | 2.0100 | 835,500 |
| 05 mar 2024 | 2.1400 | 2.1400 | 1.9200 | 1.9300 | 1.9300 | 1,487,100 |
| 04 mar 2024 | 2.3700 | 2.3700 | 2.0450 | 2.1400 | 2.1400 | 1,618,700 |
| 01 mar 2024 | 2.7600 | 2.8000 | 2.2000 | 2.2600 | 2.2600 | 2,239,600 |
| 29 feb 2024 | 2.4000 | 3.0400 | 2.3600 | 2.7700 | 2.7700 | 4,140,800 |
| 28 feb 2024 | 2.3100 | 2.3400 | 2.1050 | 2.2700 | 2.2700 | 1,331,000 |
| 27 feb 2024 | 2.3800 | 2.4050 | 2.2850 | 2.3100 | 2.3100 | 775,700 |
| 26 feb 2024 | 2.2600 | 2.3600 | 2.2400 | 2.3400 | 2.3400 | 572,200 |
| 23 feb 2024 | 2.3700 | 2.3800 | 2.2000 | 2.3200 | 2.3200 | 593,900 |
| 22 feb 2024 | 2.3800 | 2.4100 | 2.2850 | 2.3750 | 2.3750 | 676,400 |
| 21 feb 2024 | 2.5500 | 2.5650 | 2.3200 | 2.3450 | 2.3450 | 528,400 |
| 20 feb 2024 | 2.6300 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 445,000 |
| 16 feb 2024 | 2.6600 | 2.7400 | 2.5600 | 2.6500 | 2.6500 | 670,400 |
| 15 feb 2024 | 2.5900 | 2.6950 | 2.4650 | 2.6800 | 2.6800 | 773,000 |
| 14 feb 2024 | 2.7400 | 2.7400 | 2.4900 | 2.5200 | 2.5200 | 822,300 |
| 13 feb 2024 | 2.5900 | 2.7650 | 2.5600 | 2.6500 | 2.6500 | 980,400 |
| 12 feb 2024 | 2.7900 | 2.9600 | 2.7500 | 2.8300 | 2.8300 | 766,800 |
| 09 feb 2024 | 2.4500 | 2.8000 | 2.4300 | 2.7900 | 2.7900 | 1,272,200 |
| 08 feb 2024 | 2.3800 | 2.4700 | 2.3100 | 2.4600 | 2.4600 | 666,000 |
| 07 feb 2024 | 2.6500 | 2.6500 | 2.3100 | 2.4100 | 2.4100 | 1,145,900 |
| 06 feb 2024 | 2.6700 | 2.7640 | 2.6300 | 2.6500 | 2.6500 | 420,000 |
| 05 feb 2024 | 2.8000 | 2.8150 | 2.6950 | 2.7000 | 2.7000 | 490,800 |
| 02 feb 2024 | 2.8300 | 2.9500 | 2.7250 | 2.9100 | 2.9100 | 753,200 |
| 01 feb 2024 | 2.7600 | 2.9400 | 2.7200 | 2.8500 | 2.8500 | 655,600 |
| 31 ene 2024 | 2.8400 | 2.9700 | 2.7100 | 2.7100 | 2.7100 | 725,200 |
| 30 ene 2024 | 2.8100 | 2.9200 | 2.7400 | 2.8800 | 2.8800 | 562,700 |
| 29 ene 2024 | 2.8100 | 2.9000 | 2.6100 | 2.8300 | 2.8300 | 724,000 |
| 26 ene 2024 | 2.7100 | 2.9100 | 2.6350 | 2.8500 | 2.8500 | 1,308,500 |
| 25 ene 2024 | 2.6100 | 2.7800 | 2.5950 | 2.6500 | 2.6500 | 995,700 |
| 24 ene 2024 | 2.5600 | 2.6500 | 2.4750 | 2.5200 | 2.5200 | 433,000 |
| 23 ene 2024 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.5000 | 774,300 |
| 22 ene 2024 | 2.2600 | 2.3400 | 2.2300 | 2.3200 | 2.3200 | 722,200 |
| 19 ene 2024 | 2.3100 | 2.3100 | 2.1700 | 2.2500 | 2.2500 | 1,261,300 |
| 18 ene 2024 | 2.3500 | 2.3500 | 2.2400 | 2.3000 | 2.3000 | 705,800 |
| 17 ene 2024 | 2.2500 | 2.3550 | 2.1800 | 2.3300 | 2.3300 | 875,000 |
| 16 ene 2024 | 2.2400 | 2.3200 | 2.1450 | 2.2900 | 2.2900 | 990,100 |
| 12 ene 2024 | 2.1000 | 2.3700 | 2.1000 | 2.2800 | 2.2800 | 1,268,300 |
| 11 ene 2024 | 2.1500 | 2.1800 | 2.0400 | 2.1400 | 2.1400 | 1,240,600 |
| 10 ene 2024 | 1.9500 | 2.1700 | 1.9000 | 2.1600 | 2.1600 | 1,416,500 |
| 09 ene 2024 | 2.2100 | 2.2100 | 1.9000 | 1.9700 | 1.9700 | 1,729,700 |
| 08 ene 2024 | 2.4100 | 2.4600 | 2.2400 | 2.2500 | 2.2500 | 1,125,400 |
| 05 ene 2024 | 2.3600 | 2.4750 | 2.3200 | 2.4400 | 2.4400 | 1,433,800 |
| 04 ene 2024 | 2.4200 | 2.4250 | 2.3200 | 2.4000 | 2.4000 | 637,900 |
| 03 ene 2024 | 2.4200 | 2.4750 | 2.3500 | 2.4100 | 2.4100 | 816,300 |
| 02 ene 2024 | 2.6600 | 2.7000 | 2.4400 | 2.4500 | 2.4500 | 1,331,800 |
| 29 dic 2023 | 2.5600 | 2.6950 | 2.5300 | 2.6700 | 2.6700 | 1,222,600 |
| 28 dic 2023 | 2.4500 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 806,300 |
| 27 dic 2023 | 2.5000 | 2.5000 | 2.3900 | 2.4500 | 2.4500 | 734,200 |
| 26 dic 2023 | 2.3300 | 2.5350 | 2.2600 | 2.4700 | 2.4700 | 787,000 |
| 22 dic 2023 | 2.3500 | 2.4200 | 2.2700 | 2.3300 | 2.3300 | 547,100 |
| 21 dic 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 526,800 |
| 20 dic 2023 | 2.4500 | 2.5200 | 2.3100 | 2.3200 | 2.3200 | 1,164,000 |
| 19 dic 2023 | 2.3900 | 2.4900 | 2.3600 | 2.4600 | 2.4600 | 1,372,600 |
| 18 dic 2023 | 2.5000 | 2.5300 | 2.3300 | 2.3500 | 2.3500 | 1,454,200 |
| 15 dic 2023 | 2.6000 | 2.6400 | 2.3600 | 2.5200 | 2.5200 | 2,018,700 |
| 14 dic 2023 | 2.5600 | 2.7500 | 2.4700 | 2.6000 | 2.6000 | 2,619,600 |
| 13 dic 2023 | 2.4100 | 2.5180 | 2.2700 | 2.4500 | 2.4500 | 1,606,600 |
| 12 dic 2023 | 2.6100 | 2.6100 | 2.3450 | 2.3800 | 2.3800 | 1,045,900 |
| 11 dic 2023 | 2.6700 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 905,100 |
| 08 dic 2023 | 2.7500 | 2.8000 | 2.4600 | 2.6500 | 2.6500 | 1,082,800 |
| 07 dic 2023 | 2.8000 | 2.8100 | 2.7050 | 2.8000 | 2.8000 | 536,400 |
| *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.