U.S. markets open in 5 hours 49 minutes
F S&P 500
4,554.25 -1.75 (-0.04%) F Dow Jones
36,082.00 -30.00 (-0.08%) F Nasdaq
15,826.75 +11.50 (+0.07%) E-mini Russell 2000 Index Futur
1,855.00 +0.20 (+0.01%) Petróleo
69.79 +0.41 (+0.59%) Oro
2,048.50 +0.60 (+0.03%)
loanDepot, Inc. (LDI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 1.9400 | 2.0750 | 1.9300 | 2.0500 | 2.0500 | 338,500 |
| 05 dic 2023 | 1.9900 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 445,300 |
| 04 dic 2023 | 1.9800 | 2.0700 | 1.9600 | 1.9900 | 1.9900 | 325,900 |
| 01 dic 2023 | 1.8600 | 1.9800 | 1.8010 | 1.9800 | 1.9800 | 298,600 |
| 30 nov 2023 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 151,500 |
| 29 nov 2023 | 1.7800 | 1.9150 | 1.7800 | 1.8700 | 1.8700 | 454,000 |
| 28 nov 2023 | 1.7700 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 186,500 |
| 27 nov 2023 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 247,200 |
| 24 nov 2023 | 1.7500 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 118,900 |
| 22 nov 2023 | 1.7200 | 1.8000 | 1.6950 | 1.7300 | 1.7300 | 297,800 |
| 21 nov 2023 | 1.7000 | 1.7550 | 1.6700 | 1.6900 | 1.6900 | 302,900 |
| 20 nov 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 578,500 |
| 17 nov 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 400,700 |
| 16 nov 2023 | 1.7700 | 1.7700 | 1.6000 | 1.6700 | 1.6700 | 385,700 |
| 15 nov 2023 | 1.6450 | 1.7700 | 1.6150 | 1.7600 | 1.7600 | 320,900 |
| 14 nov 2023 | 1.4900 | 1.6600 | 1.4900 | 1.6200 | 1.6200 | 463,100 |
| 13 nov 2023 | 1.3900 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 231,600 |
| 10 nov 2023 | 1.4100 | 1.4400 | 1.3550 | 1.4200 | 1.4200 | 205,000 |
| 09 nov 2023 | 1.5600 | 1.5600 | 1.3900 | 1.4100 | 1.4100 | 225,700 |
| 08 nov 2023 | 1.5000 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 304,700 |
| 07 nov 2023 | 1.4000 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 200,700 |
| 06 nov 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 287,500 |
| 03 nov 2023 | 1.4000 | 1.5750 | 1.4000 | 1.4900 | 1.4900 | 507,200 |
| 02 nov 2023 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 353,700 |
| 01 nov 2023 | 1.2500 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 428,700 |
| 31 oct 2023 | 1.1500 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 475,300 |
| 30 oct 2023 | 1.2600 | 1.2800 | 1.1400 | 1.1800 | 1.1800 | 571,900 |
| 27 oct 2023 | 1.3100 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 446,300 |
| 26 oct 2023 | 1.2100 | 1.2900 | 1.1500 | 1.2800 | 1.2800 | 428,800 |
| 25 oct 2023 | 1.3000 | 1.3150 | 1.1800 | 1.2000 | 1.2000 | 982,700 |
| 24 oct 2023 | 1.3200 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 484,100 |
| 23 oct 2023 | 1.3700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 561,100 |
| 20 oct 2023 | 1.3600 | 1.3910 | 1.3600 | 1.3700 | 1.3700 | 322,500 |
| 19 oct 2023 | 1.4200 | 1.4350 | 1.3700 | 1.3800 | 1.3800 | 319,600 |
| 18 oct 2023 | 1.4200 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 197,800 |
| 17 oct 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 194,600 |
| 16 oct 2023 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 202,700 |
| 13 oct 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 183,900 |
| 12 oct 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 495,000 |
| 11 oct 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 206,200 |
| 10 oct 2023 | 1.4500 | 1.4900 | 1.4320 | 1.4500 | 1.4500 | 214,700 |
| 09 oct 2023 | 1.5300 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 463,300 |
| 06 oct 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 305,000 |
| 05 oct 2023 | 1.5800 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 610,500 |
| 04 oct 2023 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 1,042,300 |
| 03 oct 2023 | 1.6100 | 1.6200 | 1.5450 | 1.5600 | 1.5600 | 407,900 |
| 02 oct 2023 | 1.7000 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 898,500 |
| 29 sept 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 132,300 |
| 28 sept 2023 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 91,200 |
| 27 sept 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 215,000 |
| 26 sept 2023 | 1.7100 | 1.7790 | 1.7100 | 1.7200 | 1.7200 | 153,900 |
| 25 sept 2023 | 1.7700 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 258,200 |
| 22 sept 2023 | 1.8100 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 255,200 |
| 21 sept 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 172,100 |
| 20 sept 2023 | 1.8400 | 1.8950 | 1.8400 | 1.8600 | 1.8600 | 271,000 |
| 19 sept 2023 | 1.9400 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 182,900 |
| 18 sept 2023 | 1.8700 | 1.9910 | 1.8500 | 1.9300 | 1.9300 | 429,600 |
| 15 sept 2023 | 1.9700 | 1.9700 | 1.8650 | 1.8800 | 1.8800 | 266,100 |
| 14 sept 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 225,700 |
| 13 sept 2023 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 130,800 |
| 12 sept 2023 | 1.8800 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 271,100 |
| 11 sept 2023 | 1.9800 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 343,300 |
| 08 sept 2023 | 2.0000 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 372,200 |
| 07 sept 2023 | 1.9300 | 2.0550 | 1.9300 | 1.9900 | 1.9900 | 144,000 |
| 06 sept 2023 | 1.9300 | 2.0600 | 1.9200 | 1.9400 | 1.9400 | 191,200 |
| 05 sept 2023 | 2.0000 | 2.0300 | 1.9450 | 1.9500 | 1.9500 | 154,800 |
| 01 sept 2023 | 1.9200 | 2.0700 | 1.9200 | 2.0300 | 2.0300 | 449,000 |
| 31 ago 2023 | 1.9200 | 1.9950 | 1.9200 | 1.9300 | 1.9300 | 166,100 |
| 30 ago 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 189,200 |
| 29 ago 2023 | 1.8800 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 164,200 |
| 28 ago 2023 | 1.8500 | 1.9150 | 1.8500 | 1.8900 | 1.8900 | 107,300 |
| 25 ago 2023 | 1.9300 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 268,200 |
| 24 ago 2023 | 1.9000 | 1.9600 | 1.8900 | 1.9300 | 1.9300 | 96,000 |
| 23 ago 2023 | 1.8900 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 170,900 |
| 22 ago 2023 | 1.9500 | 1.9500 | 1.8810 | 1.9000 | 1.9000 | 186,800 |
| 21 ago 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9300 | 1.9300 | 148,800 |
| 18 ago 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 240,600 |
| 17 ago 2023 | 1.9500 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 263,300 |
| 16 ago 2023 | 1.9800 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 175,300 |
| 15 ago 2023 | 2.0100 | 2.0550 | 1.9700 | 2.0000 | 2.0000 | 147,100 |
| 14 ago 2023 | 2.1200 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 457,100 |
| 11 ago 2023 | 2.1000 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 163,800 |
| 10 ago 2023 | 2.2300 | 2.2900 | 2.0900 | 2.1200 | 2.1200 | 472,500 |
| 09 ago 2023 | 2.3300 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 365,500 |
| 08 ago 2023 | 2.1800 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 155,100 |
| 07 ago 2023 | 2.2500 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 164,700 |
| 04 ago 2023 | 2.2500 | 2.3000 | 2.1600 | 2.2100 | 2.2100 | 330,700 |
| 03 ago 2023 | 2.3100 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 187,000 |
| 02 ago 2023 | 2.3300 | 2.3600 | 2.2850 | 2.3200 | 2.3200 | 187,800 |
| 01 ago 2023 | 2.3500 | 2.3880 | 2.2900 | 2.3700 | 2.3700 | 237,200 |
| 31 jul 2023 | 2.4200 | 2.5300 | 2.3300 | 2.3500 | 2.3500 | 443,300 |
| 28 jul 2023 | 2.2800 | 2.4700 | 2.2550 | 2.4400 | 2.4400 | 346,400 |
| 27 jul 2023 | 2.3000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 423,500 |
| 26 jul 2023 | 2.3100 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 195,800 |
| 25 jul 2023 | 2.3100 | 2.3700 | 2.2710 | 2.2800 | 2.2800 | 120,900 |
| 24 jul 2023 | 2.3300 | 2.3450 | 2.2600 | 2.3100 | 2.3100 | 178,100 |
| 21 jul 2023 | 2.2500 | 2.3050 | 2.2400 | 2.2900 | 2.2900 | 256,100 |
| 20 jul 2023 | 2.2700 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 173,000 |
| 19 jul 2023 | 2.2400 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 400,000 |
| 18 jul 2023 | 2.2400 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 589,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.