U.S. markets open in 1 hour 23 minutes
F S&P 500
5,535.50 -1.50 (-0.03%) F Dow Jones
39,436.00 -90.00 (-0.23%) F Nasdaq
19,993.75 +21.50 (+0.11%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,325.40 -5.40 (-0.23%)
(LCTC)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 24 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3,000 |
| 21 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 20 jun 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | 2,100 |
| 18 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 17 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 12,100 |
| 14 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 13 jun 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 100 |
| 12 jun 2024 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 700 |
| 11 jun 2024 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1,000 |
| 10 jun 2024 | 3.75 | 3.90 | 3.55 | 3.90 | 3.90 | 1,100 |
| 07 jun 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 200 |
| 06 jun 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 100 |
| 05 jun 2024 | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | 500 |
| 04 jun 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 500 |
| 03 jun 2024 | 3.00 | 3.68 | 3.00 | 3.68 | 3.68 | 25,200 |
| 31 may 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 100 |
| 30 may 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,000 |
| 29 may 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 100 |
| 28 may 2024 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 500 |
| 24 may 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 23 may 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 22 may 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 200 |
| 21 may 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 20 may 2024 | 4.40 | 4.40 | 4.05 | 4.05 | 4.05 | 800 |
| 17 may 2024 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 200 |
| 16 may 2024 | 3.73 | 4.06 | 3.73 | 3.86 | 3.86 | 1,800 |
| 15 may 2024 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 300 |
| 14 may 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
| 13 may 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 10 may 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 100 |
| 09 may 2024 | 3.85 | 4.28 | 3.85 | 4.28 | 4.28 | 1,500 |
| 08 may 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 100 |
| 07 may 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 06 may 2024 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 2,200 |
| 03 may 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 300 |
| 02 may 2024 | 3.70 | 3.75 | 3.60 | 3.75 | 3.75 | 800 |
| 01 may 2024 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 300 |
| 30 abr 2024 | 2.95 | 3.56 | 2.95 | 3.50 | 3.50 | 2,000 |
| 29 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 600 |
| 26 abr 2024 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 700 |
| 25 abr 2024 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 800 |
| 24 abr 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1,200 |
| 23 abr 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 22 abr 2024 | 3.65 | 3.65 | 3.40 | 3.58 | 3.58 | 2,800 |
| 19 abr 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 1,600 |
| 18 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 17 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 16 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 15 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 12 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 11 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 10 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 09 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 08 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 05 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 04 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 03 abr 2024 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | 200 |
| 02 abr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 900 |
| 01 abr 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 28 mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 27 mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 26 mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 25 mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 22 mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 21 mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 100 |
| 20 mar 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 19 mar 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 18 mar 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 100 |
| 15 mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 14 mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 13 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 12 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 11 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 08 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 07 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 06 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 05 mar 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1,500 |
| 04 mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 100 |
| 01 mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 29 feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 28 feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 27 feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 26 feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 23 feb 2024 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 200 |
| 22 feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 21 feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 20 feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 100 |
| 16 feb 2024 | 3.40 | 3.56 | 3.25 | 3.56 | 3.56 | 300 |
| 15 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 14 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 13 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 12 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 09 feb 2024 | 3.90 | 3.90 | 2.35 | 2.75 | 2.75 | 700 |
| 08 feb 2024 | 2.40 | 3.99 | 2.40 | 3.99 | 3.99 | 1,800 |
| 07 feb 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| 06 feb 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| 05 feb 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| 02 feb 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| 01 feb 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 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.