Yahoo

Correo

U.S. markets open in 1 hour 25 minutes

F S&P 500
5,172.25
+17.50(+0.34%)
F Dow Jones
38,960.00
+128.00(+0.33%)
F Nasdaq
18,045.25
+44.50(+0.25%)
E-mini Russell 2000 Index Futur
2,061.90
+16.10(+0.79%)
Petróleo
78.97
+0.86(+1.10%)
Oro
2,326.60
+18.00(+0.78%)

Jiuzi Holdings, Inc. (JZXN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.3860

-0.0018

(-0.46%)

Al cierre: 04:00PM EDT

0.4000

+0.01

(+3.63%)

Antes de la apertura del mercado:

08:00AM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.3990	0.4000	0.3702	0.3860	0.3860	77,056
02 may 2024	0.4020	0.4100	0.3800	0.3880	0.3880	148,500
01 may 2024	0.3930	0.4390	0.3340	0.4140	0.4140	915,300
30 abr 2024	0.3710	0.4100	0.3600	0.4050	0.4050	657,600
29 abr 2024	0.3720	0.3800	0.3600	0.3780	0.3780	120,800
26 abr 2024	0.3910	0.3960	0.3450	0.3620	0.3620	279,300
25 abr 2024	0.3800	0.4050	0.3800	0.3910	0.3910	128,200
24 abr 2024	0.3940	0.4200	0.3870	0.4000	0.4000	105,500
23 abr 2024	0.3900	0.4500	0.3850	0.4010	0.4010	460,000
22 abr 2024	0.3770	0.4000	0.3600	0.3900	0.3900	307,200
19 abr 2024	0.4460	0.4600	0.3790	0.3850	0.3850	631,900
18 abr 2024	0.4600	0.4600	0.4410	0.4600	0.4600	424,600
17 abr 2024	0.4580	0.4790	0.4400	0.4530	0.4530	230,700
16 abr 2024	0.4530	0.4990	0.4260	0.4620	0.4620	678,600
15 abr 2024	0.4570	0.4700	0.4300	0.4410	0.4410	438,700
12 abr 2024	0.5200	0.5430	0.4650	0.4750	0.4750	959,800
11 abr 2024	0.4830	0.5000	0.4610	0.4920	0.4920	770,600
10 abr 2024	0.5100	0.5200	0.4610	0.4900	0.4900	623,400
09 abr 2024	0.5560	0.5760	0.4900	0.5160	0.5160	6,063,700
08 abr 2024	0.6400	0.7000	0.5400	0.5600	0.5600	1,648,000
05 abr 2024	0.8290	0.8690	0.6000	0.6200	0.6200	2,986,700
04 abr 2024	1.3700	1.6600	0.7920	0.8800	0.8800	7,361,200
03 abr 2024	3.6700	5.2000	1.2200	1.4900	1.4900	13,449,500
02 abr 2024	4.1000	4.4500	3.7500	3.7500	3.7500	269,600
01 abr 2024	3.5900	4.1500	3.5200	4.0200	4.0200	430,100
28 mar 2024	3.2300	3.6000	3.2300	3.4900	3.4900	115,100
27 mar 2024	2.9600	3.2300	2.8800	3.2200	3.2200	105,200
26 mar 2024	3.0000	3.1000	2.9000	3.0000	3.0000	68,900
25 mar 2024	2.7800	3.0000	1.5100	2.8600	2.8600	404,400
22 mar 2024	3.0000	3.0300	2.7600	2.8200	2.8200	78,700
21 mar 2024	2.9200	3.1400	2.9000	2.9700	2.9700	72,200
20 mar 2024	2.6500	3.1000	2.5500	2.9050	2.9050	200,300
19 mar 2024	2.4900	2.6400	2.3500	2.6400	2.6400	83,900
18 mar 2024	2.0000	2.4700	1.8400	2.4000	2.4000	187,200
15 mar 2024	2.0810	2.1760	1.8500	2.0600	2.0600	94,100
14 mar 2024	2.2000	2.3400	1.8500	2.0500	2.0500	116,700
13 mar 2024	1.7200	2.1800	1.7100	2.1600	2.1600	344,100
12 mar 2024	1.4800	2.0800	1.4100	1.6500	1.6500	510,600
11 mar 2024	1.3500	1.5300	1.2800	1.4500	1.4500	107,300
08 mar 2024	1.3900	1.3900	1.2500	1.3300	1.3300	27,000
07 mar 2024	1.2200	1.4800	1.1800	1.3100	1.3100	164,300
06 mar 2024	1.3600	1.5000	0.9500	1.1700	1.1700	163,900
05 mar 2024	1.2700	1.3860	1.2400	1.3000	1.3000	206,900
04 mar 2024	1.2700	1.4000	1.1900	1.2300	1.2300	121,800
01 mar 2024	1.1490	1.3100	1.1390	1.2600	1.2600	122,900
29 feb 2024	1.2200	1.2500	1.0900	1.1300	1.1300	36,100
28 feb 2024	1.1800	1.2700	1.1200	1.2100	1.2100	36,800
27 feb 2024	1.0600	1.2100	1.0200	1.2100	1.2100	117,200
26 feb 2024	1.0400	1.1100	0.9700	1.0600	1.0600	175,100
23 feb 2024	1.0500	1.0800	0.9200	0.9830	0.9830	113,400
22 feb 2024	1.0300	1.0900	0.9750	1.0200	1.0200	121,200
21 feb 2024	0.9890	1.0500	0.9110	1.0100	1.0100	111,300
20 feb 2024	0.9200	1.1000	0.9200	1.0600	1.0600	184,800
16 feb 2024	0.9020	0.9900	0.8610	0.9200	0.9200	92,100
15 feb 2024	0.9100	0.9900	0.8420	0.9150	0.9150	425,600
14 feb 2024	0.8100	0.8500	0.7750	0.8200	0.8200	77,000
13 feb 2024	0.7000	0.8500	0.6700	0.7900	0.7900	98,600
12 feb 2024	0.7630	0.7630	0.6900	0.7000	0.7000	42,400
09 feb 2024	0.7200	0.7900	0.7000	0.7840	0.7840	45,000
08 feb 2024	0.7100	0.7900	0.7100	0.7500	0.7500	28,900
07 feb 2024	0.7900	0.7900	0.7300	0.7800	0.7800	21,000
06 feb 2024	0.7800	0.8000	0.7210	0.7610	0.7610	77,600
05 feb 2024	0.6600	0.8000	0.6600	0.7600	0.7600	84,400
02 feb 2024	0.7500	0.7900	0.6800	0.6800	0.6800	38,100
01 feb 2024	0.7500	0.7900	0.6900	0.7000	0.7000	34,900
31 ene 2024	0.6800	0.7600	0.6410	0.6800	0.6800	17,700
30 ene 2024	0.6500	0.7000	0.6310	0.6310	0.6310	20,300
29 ene 2024	0.7600	0.7600	0.6450	0.6500	0.6500	25,200
26 ene 2024	0.7700	0.7700	0.6870	0.6870	0.6870	6,300
25 ene 2024	0.7700	0.8300	0.7270	0.7360	0.7360	60,100
24 ene 2024	0.7650	0.8350	0.7500	0.7900	0.7900	28,000
23 ene 2024	0.7690	0.8200	0.7110	0.8100	0.8100	20,900
22 ene 2024	0.6900	0.7900	0.6580	0.7900	0.7900	36,100
19 ene 2024	0.6450	0.6800	0.6350	0.6600	0.6600	26,200
18 ene 2024	0.6800	0.6900	0.6500	0.6500	0.6500	12,900
17 ene 2024	0.6890	0.6890	0.6000	0.6460	0.6460	19,100
16 ene 2024	0.7200	0.7300	0.6410	0.6500	0.6500	28,400
12 ene 2024	0.7200	0.7300	0.7000	0.7000	0.7000	4,300
11 ene 2024	0.7210	0.7400	0.7000	0.7290	0.7290	8,700
10 ene 2024	0.7900	0.7900	0.7100	0.7200	0.7200	10,900
09 ene 2024	0.7100	0.7500	0.7100	0.7500	0.7500	5,600
08 ene 2024	0.7530	0.7880	0.7200	0.7450	0.7450	34,400
05 ene 2024	0.7180	0.8040	0.7180	0.7900	0.7900	32,400
04 ene 2024	0.8200	0.8630	0.6930	0.7400	0.7400	94,100
03 ene 2024	0.9610	0.9800	0.8200	0.8300	0.8300	62,700
02 ene 2024	0.9370	0.9900	0.8200	0.9800	0.9800	273,100
29 dic 2023	0.8300	0.9000	0.8100	0.8700	0.8700	116,500
28 dic 2023	0.7700	0.9390	0.7500	0.9000	0.9000	613,600
27 dic 2023	0.7800	0.9000	0.6500	0.8030	0.8030	7,019,400
26 dic 2023	0.6210	0.6700	0.6000	0.6500	0.6500	1,154,500
22 dic 2023	0.6210	0.6330	0.5750	0.6210	0.6210	9,500
21 dic 2023	0.5800	0.6020	0.5700	0.5730	0.5730	11,700
20 dic 2023	0.6500	0.6500	0.5800	0.5950	0.5950	6,900
19 dic 2023	0.6000	0.6200	0.5750	0.6010	0.6010	22,500
18 dic 2023	0.6030	0.6350	0.6000	0.6000	0.6000	24,900
15 dic 2023	0.6600	0.6600	0.6000	0.6000	0.6000	12,800
14 dic 2023	0.6400	0.6900	0.5430	0.6550	0.6550	78,100
13 dic 2023	0.6050	0.6100	0.5400	0.5400	0.5400	58,000
12 dic 2023	0.6330	0.6520	0.5500	0.6100	0.6100	19,200
11 dic 2023	0.5700	0.6410	0.5700	0.6120	0.6120	21,000
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...

F S&P 5005,172.25+17.50(+0.34%)

F Dow Jones38,960.00+128.00(+0.33%)

F Nasdaq18,045.25+44.50(+0.25%)

E-mini Russell 2000 Index Futur2,061.90+16.10(+0.79%)

Petróleo78.97+0.86(+1.10%)

Oro2,326.60+18.00(+0.78%)

Jiuzi Holdings, Inc. (JZXN)

F S&P 500
5,172.25
+17.50(+0.34%)

F Dow Jones
38,960.00
+128.00(+0.33%)

F Nasdaq
18,045.25
+44.50(+0.25%)

E-mini Russell 2000 Index Futur
2,061.90
+16.10(+0.79%)

Petróleo
78.97
+0.86(+1.10%)

Oro
2,326.60
+18.00(+0.78%)