U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,006.50 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,320.00 +11.40 (+0.49%)
Koss Corporation (KOSS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2.3900 | 3.3500 | 2.3478 | 3.1000 | 3.1000 | 315,930 |
| 02 may 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 23,100 |
| 01 may 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 6,700 |
| 30 abr 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 2,000 |
| 29 abr 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 13,200 |
| 26 abr 2024 | 2.3800 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 12,500 |
| 25 abr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 3,300 |
| 24 abr 2024 | 2.3900 | 2.4900 | 2.3700 | 2.4500 | 2.4500 | 5,600 |
| 23 abr 2024 | 2.3000 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 5,000 |
| 22 abr 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 12,200 |
| 19 abr 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 7,100 |
| 18 abr 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 16,300 |
| 17 abr 2024 | 2.3600 | 2.3600 | 2.2700 | 2.2900 | 2.2900 | 11,700 |
| 16 abr 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 5,800 |
| 15 abr 2024 | 2.3600 | 2.4200 | 2.3300 | 2.3300 | 2.3300 | 42,300 |
| 12 abr 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 8,800 |
| 11 abr 2024 | 2.4600 | 2.5100 | 2.3400 | 2.4200 | 2.4200 | 42,500 |
| 10 abr 2024 | 2.4800 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 10,500 |
| 09 abr 2024 | 2.5400 | 2.5500 | 2.4800 | 2.5100 | 2.5100 | 18,300 |
| 08 abr 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 9,200 |
| 05 abr 2024 | 2.5000 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 6,100 |
| 04 abr 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 21,300 |
| 03 abr 2024 | 2.4600 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 12,600 |
| 02 abr 2024 | 2.5000 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 5,400 |
| 01 abr 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5400 | 2.5400 | 14,600 |
| 28 mar 2024 | 2.5400 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 10,800 |
| 27 mar 2024 | 2.6000 | 2.6600 | 2.5700 | 2.5700 | 2.5700 | 10,600 |
| 26 mar 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 24,300 |
| 25 mar 2024 | 2.5000 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 15,500 |
| 22 mar 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5300 | 2.5300 | 15,500 |
| 21 mar 2024 | 2.4600 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 23,300 |
| 20 mar 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 9,400 |
| 19 mar 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 7,900 |
| 18 mar 2024 | 2.4900 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 12,000 |
| 15 mar 2024 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 10,400 |
| 14 mar 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 9,000 |
| 13 mar 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5100 | 2.5100 | 11,900 |
| 12 mar 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 8,300 |
| 11 mar 2024 | 2.4700 | 2.5700 | 2.4500 | 2.5300 | 2.5300 | 11,400 |
| 08 mar 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5700 | 2.5700 | 10,500 |
| 07 mar 2024 | 2.5600 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 15,400 |
| 06 mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 11,400 |
| 05 mar 2024 | 2.4600 | 2.6000 | 2.4600 | 2.5100 | 2.5100 | 14,900 |
| 04 mar 2024 | 2.5400 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 63,000 |
| 01 mar 2024 | 2.5000 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 36,200 |
| 29 feb 2024 | 2.6000 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 51,400 |
| 28 feb 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5300 | 2.5300 | 34,700 |
| 27 feb 2024 | 2.6000 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 9,800 |
| 26 feb 2024 | 2.5000 | 2.6200 | 2.5000 | 2.5300 | 2.5300 | 20,900 |
| 23 feb 2024 | 2.5300 | 2.6200 | 2.5000 | 2.5100 | 2.5100 | 24,200 |
| 22 feb 2024 | 2.6000 | 2.6100 | 2.5100 | 2.5500 | 2.5500 | 11,400 |
| 21 feb 2024 | 2.6500 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 20,500 |
| 20 feb 2024 | 2.7200 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 13,700 |
| 16 feb 2024 | 2.8700 | 2.8800 | 2.7400 | 2.7700 | 2.7700 | 11,100 |
| 15 feb 2024 | 2.8200 | 2.9000 | 2.7900 | 2.8000 | 2.8000 | 13,000 |
| 14 feb 2024 | 2.8000 | 2.8300 | 2.7200 | 2.7400 | 2.7400 | 14,300 |
| 13 feb 2024 | 2.7700 | 2.9000 | 2.7700 | 2.7900 | 2.7900 | 7,800 |
| 12 feb 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8300 | 2.8300 | 8,700 |
| 09 feb 2024 | 2.7200 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 34,600 |
| 08 feb 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 7,200 |
| 07 feb 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 11,300 |
| 06 feb 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8300 | 2.8300 | 7,100 |
| 05 feb 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7300 | 2.7300 | 9,400 |
| 02 feb 2024 | 2.8200 | 2.9300 | 2.7500 | 2.8000 | 2.8000 | 25,400 |
| 01 feb 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8900 | 2.8900 | 8,000 |
| 31 ene 2024 | 2.9400 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 22,900 |
| 30 ene 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9800 | 2.9800 | 6,200 |
| 29 ene 2024 | 2.9300 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | 8,700 |
| 26 ene 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 6,400 |
| 25 ene 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 16,000 |
| 24 ene 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 14,700 |
| 23 ene 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 4,600 |
| 22 ene 2024 | 2.8700 | 3.1800 | 2.8700 | 3.0300 | 3.0300 | 20,400 |
| 19 ene 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 7,000 |
| 18 ene 2024 | 2.9700 | 3.1000 | 2.9300 | 2.9900 | 2.9900 | 12,100 |
| 17 ene 2024 | 3.0200 | 3.0200 | 2.8900 | 2.9700 | 2.9700 | 8,700 |
| 16 ene 2024 | 3.2100 | 3.2200 | 3.0100 | 3.0500 | 3.0500 | 15,700 |
| 12 ene 2024 | 3.0700 | 3.2000 | 3.0300 | 3.0300 | 3.0300 | 6,900 |
| 11 ene 2024 | 3.2800 | 3.2800 | 3.0700 | 3.0900 | 3.0900 | 9,700 |
| 10 ene 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 2,700 |
| 09 ene 2024 | 3.3000 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 17,100 |
| 08 ene 2024 | 3.3800 | 3.3900 | 3.2200 | 3.3200 | 3.3200 | 21,300 |
| 05 ene 2024 | 3.3300 | 3.4100 | 3.3300 | 3.4000 | 3.4000 | 5,900 |
| 04 ene 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3400 | 3.3400 | 13,300 |
| 03 ene 2024 | 3.4100 | 3.4600 | 3.3200 | 3.4500 | 3.4500 | 19,200 |
| 02 ene 2024 | 3.3600 | 3.5000 | 3.3600 | 3.4400 | 3.4400 | 8,300 |
| 29 dic 2023 | 3.5500 | 3.6000 | 3.3400 | 3.3500 | 3.3500 | 14,900 |
| 28 dic 2023 | 3.5800 | 3.6400 | 3.5000 | 3.5900 | 3.5900 | 9,500 |
| 27 dic 2023 | 3.6800 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 30,400 |
| 26 dic 2023 | 3.7000 | 3.7700 | 3.6000 | 3.6900 | 3.6900 | 24,100 |
| 22 dic 2023 | 3.6500 | 3.7900 | 3.6500 | 3.7400 | 3.7400 | 8,600 |
| 21 dic 2023 | 3.7400 | 3.8700 | 3.6600 | 3.6700 | 3.6700 | 20,500 |
| 20 dic 2023 | 3.7500 | 3.8500 | 3.7100 | 3.8100 | 3.8100 | 12,100 |
| 19 dic 2023 | 3.7900 | 3.8900 | 3.6800 | 3.7600 | 3.7600 | 8,800 |
| 18 dic 2023 | 3.7700 | 3.8000 | 3.6400 | 3.7900 | 3.7900 | 17,600 |
| 15 dic 2023 | 3.7200 | 3.8600 | 3.6000 | 3.7300 | 3.7300 | 43,800 |
| 14 dic 2023 | 3.5900 | 3.9200 | 3.5900 | 3.7900 | 3.7900 | 33,300 |
| 13 dic 2023 | 3.4500 | 3.6100 | 3.4100 | 3.5200 | 3.5200 | 21,000 |
| 12 dic 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4400 | 3.4400 | 5,500 |
| 11 dic 2023 | 3.4500 | 3.5000 | 3.3000 | 3.4900 | 3.4900 | 18,100 |
| *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.