U.S. markets open in 2 hours 41 minutes
F S&P 500
5,209.50 +3.00 (+0.06%) F Dow Jones
39,064.00 +67.00 (+0.17%) F Nasdaq
18,174.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,075.70 +4.60 (+0.22%) Petróleo
78.20 -0.28 (-0.36%) Oro
2,321.90 -9.30 (-0.40%)
JD Sports Fashion Plc (JDSPY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 16,700 |
| 03 may 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 27,400 |
| 02 may 2024 | 1.3900 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 46,600 |
| 01 may 2024 | 1.3830 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 53,700 |
| 30 abr 2024 | 1.3900 | 1.4150 | 1.3800 | 1.3880 | 1.3880 | 24,200 |
| 29 abr 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 39,200 |
| 26 abr 2024 | 1.5800 | 1.5800 | 1.3910 | 1.4600 | 1.4600 | 25,400 |
| 25 abr 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4180 | 1.4180 | 159,100 |
| 24 abr 2024 | 1.5500 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 33,900 |
| 23 abr 2024 | 1.5300 | 1.5580 | 1.4800 | 1.5360 | 1.5360 | 21,600 |
| 22 abr 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 44,700 |
| 19 abr 2024 | 1.4800 | 1.5000 | 1.3700 | 1.4450 | 1.4450 | 142,600 |
| 18 abr 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
| 17 abr 2024 | 1.4680 | 1.4950 | 1.4300 | 1.4400 | 1.4400 | 168,500 |
| 16 abr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 128,400 |
| 15 abr 2024 | 1.4600 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 51,200 |
| 12 abr 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4360 | 1.4360 | 88,700 |
| 11 abr 2024 | 1.5300 | 1.5600 | 1.5150 | 1.5250 | 1.5250 | 36,600 |
| 10 abr 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 91,900 |
| 09 abr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 162,200 |
| 08 abr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5550 | 1.5550 | 42,900 |
| 05 abr 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 537,300 |
| 04 abr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 14,680,600 |
| 03 abr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 1,387,600 |
| 02 abr 2024 | 1.6550 | 1.7000 | 1.6550 | 1.6900 | 1.6900 | 912,800 |
| 01 abr 2024 | 1.6700 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 86,400 |
| 28 mar 2024 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6800 | 159,400 |
| 27 mar 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 21,300 |
| 26 mar 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 142,500 |
| 25 mar 2024 | 1.3550 | 1.3600 | 1.3550 | 1.3550 | 1.3550 | 5,100 |
| 22 mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 2,600 |
| 21 mar 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 200 |
| 20 mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 200 |
| 19 mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 137,600 |
| 18 mar 2024 | 1.3800 | 1.4000 | 1.3780 | 1.3900 | 1.3900 | 11,900 |
| 15 mar 2024 | 1.4000 | 1.4000 | 1.3960 | 1.4000 | 1.4000 | 1,500 |
| 14 mar 2024 | 1.4050 | 1.4200 | 1.3950 | 1.3950 | 1.3950 | 7,200 |
| 13 mar 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 27,600 |
| 12 mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,000 |
| 11 mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 20,000 |
| 08 mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
| 07 mar 2024 | 1.4600 | 1.4700 | 1.4050 | 1.4700 | 1.4700 | 11,700 |
| 06 mar 2024 | 1.4600 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 15,100 |
| 05 mar 2024 | 1.4200 | 1.4650 | 1.3700 | 1.4650 | 1.4650 | 8,900 |
| 04 mar 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 1,300 |
| 01 mar 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 45,100 |
| 29 feb 2024 | 1.4700 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 5,200 |
| 28 feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | 2,900 |
| 27 feb 2024 | 1.3850 | 1.4300 | 1.3630 | 1.3950 | 1.3950 | 9,700 |
| 26 feb 2024 | 1.3950 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 104,300 |
| 23 feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 32,100 |
| 22 feb 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4040 | 1.4040 | 34,200 |
| 21 feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 77,300 |
| 20 feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 3,300 |
| 16 feb 2024 | 1.3450 | 1.3550 | 1.3230 | 1.3550 | 1.3550 | 24,400 |
| 15 feb 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 4,200 |
| 14 feb 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 88,800 |
| 13 feb 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 23,100 |
| 12 feb 2024 | 1.2980 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,800 |
| 09 feb 2024 | 1.3000 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 37,300 |
| 08 feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 31,200 |
| 07 feb 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3300 | 7,800 |
| 06 feb 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3650 | 1.3650 | 133,400 |
| 05 feb 2024 | 1.3300 | 1.3900 | 1.3180 | 1.3900 | 1.3900 | 28,100 |
| 02 feb 2024 | 1.3850 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 102,000 |
| 01 feb 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 6,000 |
| 31 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 600 |
| 30 ene 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 40,000 |
| 29 ene 2024 | 1.5300 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 25,800 |
| 26 ene 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 900 |
| 25 ene 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 6,000 |
| 24 ene 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 32,500 |
| 23 ene 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 191,100 |
| 22 ene 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 136,100 |
| 19 ene 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 154,900 |
| 18 ene 2024 | 1.3400 | 1.4000 | 1.3180 | 1.3180 | 1.3180 | 4,800 |
| 17 ene 2024 | 1.3570 | 1.3570 | 1.3160 | 1.3200 | 1.3200 | 3,100 |
| 16 ene 2024 | 1.3700 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 20,100 |
| 12 ene 2024 | 1.4350 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 17,000 |
| 11 ene 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 70,000 |
| 10 ene 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 63,500 |
| 09 ene 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 31,800 |
| 08 ene 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5050 | 1.5050 | 30,200 |
| 05 ene 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 8,100 |
| 04 ene 2024 | 1.5900 | 1.6200 | 1.4700 | 1.5380 | 1.5380 | 113,600 |
| 03 ene 2024 | 2.0000 | 2.1200 | 1.9980 | 2.1200 | 2.1200 | 12,400 |
| 02 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 29 dic 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
| 28 dic 2023 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 4,200 |
| 27 dic 2023 | 2.2000 | 2.2000 | 2.1250 | 2.1400 | 2.1400 | 17,300 |
| 26 dic 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 22 dic 2023 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 9,700 |
| 21 dic 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 200 |
| 20 dic 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 900 |
| 19 dic 2023 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 1,500 |
| 18 dic 2023 | 2.1250 | 2.1480 | 2.1250 | 2.1480 | 2.1480 | 1,700 |
| 15 dic 2023 | 2.1550 | 2.1650 | 2.1550 | 2.1650 | 2.1650 | 2,300 |
| 14 dic 2023 | 2.1750 | 2.1850 | 2.1750 | 2.1850 | 2.1850 | 3,600 |
| 13 dic 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
| 12 dic 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1050 | 2.1050 | 1,600 |
| *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.