U.S. markets open in 7 hours 47 minutes
F S&P 500
5,251.25 +5.00 (+0.10%) F Dow Jones
39,645.00 +3.00 (+0.01%) F Nasdaq
18,293.00 +38.00 (+0.21%) E-mini Russell 2000 Index Futur
2,071.20 +3.30 (+0.16%) Petróleo
77.98 -0.28 (-0.36%) Oro
2,358.60 -16.40 (-0.69%)
Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.9700 | 2.0800 | 1.9300 | 2.0100 | 2.0100 | 69,200 |
| 09 may 2024 | 2.0900 | 2.1500 | 2.0200 | 2.0800 | 2.0800 | 95,500 |
| 08 may 2024 | 2.2000 | 2.2000 | 1.9100 | 2.0900 | 2.0900 | 109,700 |
| 07 may 2024 | 2.1800 | 2.2500 | 2.0950 | 2.2100 | 2.2100 | 110,800 |
| 06 may 2024 | 2.2000 | 2.3600 | 2.1000 | 2.2000 | 2.2000 | 343,800 |
| 03 may 2024 | 1.9500 | 2.1180 | 1.9500 | 2.0900 | 2.0900 | 272,300 |
| 02 may 2024 | 1.9300 | 2.0200 | 1.9300 | 1.9800 | 1.9800 | 92,800 |
| 01 may 2024 | 1.8700 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 59,200 |
| 30 abr 2024 | 1.8900 | 1.9680 | 1.8700 | 1.8800 | 1.8800 | 41,900 |
| 29 abr 2024 | 1.8700 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 38,100 |
| 26 abr 2024 | 1.8900 | 1.9430 | 1.8360 | 1.8900 | 1.8900 | 74,800 |
| 25 abr 2024 | 1.9100 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 114,700 |
| 24 abr 2024 | 1.9200 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 134,900 |
| 23 abr 2024 | 1.8950 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 48,000 |
| 22 abr 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 61,700 |
| 19 abr 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 90,700 |
| 18 abr 2024 | 1.9000 | 1.9050 | 1.8000 | 1.8100 | 1.8100 | 96,100 |
| 17 abr 2024 | 1.9200 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 170,500 |
| 16 abr 2024 | 1.9300 | 1.9600 | 1.8000 | 1.9300 | 1.9300 | 285,000 |
| 15 abr 2024 | 2.0500 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 178,000 |
| 12 abr 2024 | 2.1400 | 2.2300 | 2.0100 | 2.0500 | 2.0500 | 267,300 |
| 11 abr 2024 | 2.0300 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 291,700 |
| 10 abr 2024 | 1.9800 | 2.3600 | 1.9500 | 2.0800 | 2.0800 | 2,682,800 |
| 09 abr 2024 | 1.9500 | 1.9650 | 1.9040 | 1.9400 | 1.9400 | 73,500 |
| 08 abr 2024 | 1.9400 | 2.0100 | 1.8610 | 1.9500 | 1.9500 | 164,600 |
| 05 abr 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 115,300 |
| 04 abr 2024 | 1.8700 | 1.9320 | 1.8200 | 1.8300 | 1.8300 | 108,100 |
| 03 abr 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 211,700 |
| 02 abr 2024 | 1.8500 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 138,500 |
| 01 abr 2024 | 1.7600 | 1.9000 | 1.6400 | 1.9000 | 1.9000 | 320,100 |
| 28 mar 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 86,300 |
| 27 mar 2024 | 1.8000 | 1.8400 | 1.7100 | 1.7600 | 1.7600 | 137,600 |
| 26 mar 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 109,500 |
| 25 mar 2024 | 1.7500 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 170,200 |
| 22 mar 2024 | 1.8200 | 1.8380 | 1.6800 | 1.7400 | 1.7400 | 130,900 |
| 21 mar 2024 | 1.8000 | 1.8500 | 1.7850 | 1.8000 | 1.8000 | 73,300 |
| 20 mar 2024 | 1.8300 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 119,300 |
| 19 mar 2024 | 1.8800 | 1.9080 | 1.7800 | 1.8100 | 1.8100 | 151,600 |
| 18 mar 2024 | 1.9400 | 1.9750 | 1.8700 | 1.9400 | 1.9400 | 201,100 |
| 15 mar 2024 | 1.7000 | 1.8800 | 1.6700 | 1.8600 | 1.8600 | 156,800 |
| 14 mar 2024 | 1.8500 | 1.8870 | 1.6600 | 1.7200 | 1.7200 | 283,000 |
| 13 mar 2024 | 1.8800 | 1.9270 | 1.8200 | 1.8500 | 1.8500 | 99,200 |
| 12 mar 2024 | 2.0000 | 2.0250 | 1.8300 | 1.8700 | 1.8700 | 511,800 |
| 11 mar 2024 | 1.8800 | 1.9570 | 1.8500 | 1.9000 | 1.9000 | 121,100 |
| 08 mar 2024 | 1.9100 | 1.9800 | 1.7600 | 1.8300 | 1.8300 | 379,300 |
| 07 mar 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9700 | 1.9700 | 357,600 |
| 06 mar 2024 | 2.0000 | 2.0900 | 1.9000 | 2.0000 | 2.0000 | 805,600 |
| 05 mar 2024 | 1.6900 | 1.9900 | 1.6800 | 1.9900 | 1.9900 | 1,205,800 |
| 04 mar 2024 | 1.8200 | 1.8500 | 1.5000 | 1.6400 | 1.6400 | 1,395,700 |
| 01 mar 2024 | 1.6900 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 538,400 |
| 29 feb 2024 | 1.4200 | 1.6700 | 1.4200 | 1.6200 | 1.6200 | 829,000 |
| 28 feb 2024 | 1.5100 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 663,800 |
| 27 feb 2024 | 1.3900 | 1.5200 | 1.2300 | 1.5100 | 1.5100 | 4,172,800 |
| 26 feb 2024 | 1.1900 | 1.4200 | 1.1600 | 1.3800 | 1.3800 | 803,000 |
| 23 feb 2024 | 1.3100 | 1.3100 | 1.1500 | 1.2000 | 1.2000 | 449,500 |
| 22 feb 2024 | 1.3000 | 1.3330 | 1.2200 | 1.2700 | 1.2700 | 427,600 |
| 21 feb 2024 | 1.1400 | 1.2700 | 1.1400 | 1.2500 | 1.2500 | 301,600 |
| 20 feb 2024 | 1.2500 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 318,800 |
| 16 feb 2024 | 1.0600 | 1.3400 | 1.0600 | 1.2800 | 1.2800 | 961,200 |
| 15 feb 2024 | 1.0700 | 1.1800 | 1.0000 | 1.1500 | 1.1500 | 2,583,100 |
| 14 feb 2024 | 1.7900 | 1.9600 | 1.1100 | 1.3000 | 1.3000 | 47,213,500 |
| 13 feb 2024 | 0.9150 | 0.9900 | 0.8650 | 0.9600 | 0.9600 | 262,700 |
| 12 feb 2024 | 0.8900 | 0.8990 | 0.8700 | 0.8990 | 0.8990 | 40,000 |
| 09 feb 2024 | 0.8800 | 0.8850 | 0.8500 | 0.8670 | 0.8670 | 27,800 |
| 08 feb 2024 | 0.8790 | 0.9000 | 0.8430 | 0.8630 | 0.8630 | 108,100 |
| 07 feb 2024 | 0.9800 | 0.9800 | 0.8260 | 0.8900 | 0.8900 | 187,700 |
| 06 feb 2024 | 0.8400 | 0.8700 | 0.8000 | 0.8350 | 0.8350 | 146,400 |
| 05 feb 2024 | 0.8600 | 0.9030 | 0.8350 | 0.8690 | 0.8690 | 102,500 |
| 02 feb 2024 | 0.8800 | 0.8970 | 0.8110 | 0.8700 | 0.8700 | 107,400 |
| 01 feb 2024 | 0.9100 | 0.9230 | 0.8510 | 0.8900 | 0.8900 | 150,500 |
| 31 ene 2024 | 0.9100 | 0.9600 | 0.9050 | 0.9150 | 0.9150 | 80,300 |
| 30 ene 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 419,500 |
| 29 ene 2024 | 0.9100 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 96,700 |
| 26 ene 2024 | 0.9300 | 0.9800 | 0.9030 | 0.9400 | 0.9400 | 85,500 |
| 25 ene 2024 | 0.9650 | 1.0100 | 0.9030 | 0.9400 | 0.9400 | 245,100 |
| 24 ene 2024 | 0.9490 | 1.0300 | 0.9200 | 0.9850 | 0.9850 | 449,700 |
| 23 ene 2024 | 0.8600 | 0.9230 | 0.8600 | 0.9060 | 0.9060 | 162,000 |
| 22 ene 2024 | 0.8700 | 0.9000 | 0.8480 | 0.9000 | 0.9000 | 261,600 |
| 19 ene 2024 | 0.8700 | 0.8700 | 0.8250 | 0.8340 | 0.8340 | 70,800 |
| 18 ene 2024 | 0.8700 | 0.9050 | 0.8100 | 0.8690 | 0.8690 | 116,500 |
| 17 ene 2024 | 0.8760 | 0.9300 | 0.8610 | 0.8900 | 0.8900 | 351,100 |
| 16 ene 2024 | 0.9030 | 0.9250 | 0.8600 | 0.9040 | 0.9040 | 152,800 |
| 12 ene 2024 | 0.9130 | 0.9380 | 0.8500 | 0.9030 | 0.9030 | 197,600 |
| 11 ene 2024 | 0.9220 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 164,100 |
| 10 ene 2024 | 0.9300 | 0.9640 | 0.8500 | 0.9300 | 0.9300 | 249,200 |
| 09 ene 2024 | 0.8200 | 0.9500 | 0.8200 | 0.9200 | 0.9200 | 182,700 |
| 08 ene 2024 | 0.8990 | 0.9200 | 0.7610 | 0.8500 | 0.8500 | 809,300 |
| 05 ene 2024 | 0.9200 | 0.9400 | 0.8400 | 0.8750 | 0.8750 | 270,900 |
| 04 ene 2024 | 1.0200 | 1.0300 | 0.8600 | 0.9200 | 0.9200 | 1,123,600 |
| 03 ene 2024 | 1.0100 | 1.0600 | 0.9200 | 0.9980 | 0.9980 | 314,600 |
| 02 ene 2024 | 1.2000 | 1.2200 | 0.9500 | 1.0200 | 1.0200 | 929,200 |
| 29 dic 2023 | 1.0500 | 1.1300 | 1.0100 | 1.0600 | 1.0600 | 326,600 |
| 28 dic 2023 | 1.1500 | 1.1700 | 1.0400 | 1.0900 | 1.0900 | 611,100 |
| 27 dic 2023 | 1.2400 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 1,748,400 |
| 26 dic 2023 | 2.2500 | 2.4900 | 1.2500 | 1.2700 | 1.2700 | 37,607,600 |
| 22 dic 2023 | 1.1700 | 1.2340 | 1.1500 | 1.1900 | 1.1900 | 61,400 |
| 21 dic 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 21,700 |
| 20 dic 2023 | 1.1600 | 1.2400 | 1.1100 | 1.1100 | 1.1100 | 33,600 |
| 19 dic 2023 | 1.1700 | 1.1700 | 1.1050 | 1.1100 | 1.1100 | 21,100 |
| 18 dic 2023 | 1.0200 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 28,500 |
| *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.