U.S. markets open in 7 hours 36 minutes
F S&P 500
5,206.50 -6.25 (-0.12%) F Dow Jones
39,161.00 -34.00 (-0.09%) F Nasdaq
18,151.50 -35.00 (-0.19%) E-mini Russell 2000 Index Futur
2,059.30 -5.50 (-0.27%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,323.50 +1.20 (+0.05%)
Lion Group Holding Ltd. (LGHL)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4510 | 0.4510 | 364,400 |
| 07 may 2024 | 0.4700 | 0.4940 | 0.4690 | 0.4700 | 0.4700 | 201,100 |
| 06 may 2024 | 0.5000 | 0.5190 | 0.4840 | 0.4840 | 0.4840 | 191,400 |
| 03 may 2024 | 0.5110 | 0.5380 | 0.4800 | 0.5200 | 0.5200 | 776,300 |
| 02 may 2024 | 0.5290 | 0.5300 | 0.4710 | 0.5000 | 0.5000 | 444,600 |
| 01 may 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 1,688,000 |
| 30 abr 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4870 | 0.4870 | 2,180,400 |
| 29 abr 2024 | 0.5620 | 0.5800 | 0.5150 | 0.5350 | 0.5350 | 381,800 |
| 26 abr 2024 | 0.6180 | 0.6180 | 0.5820 | 0.5820 | 0.5820 | 299,700 |
| 25 abr 2024 | 0.6000 | 0.6300 | 0.5900 | 0.5930 | 0.5930 | 306,000 |
| 24 abr 2024 | 0.6410 | 0.6500 | 0.5600 | 0.5900 | 0.5900 | 517,000 |
| 23 abr 2024 | 0.7210 | 0.7330 | 0.6310 | 0.6400 | 0.6400 | 1,071,400 |
| 22 abr 2024 | 0.6830 | 0.7500 | 0.5600 | 0.7450 | 0.7450 | 2,065,400 |
| 19 abr 2024 | 0.7500 | 0.7600 | 0.6990 | 0.7350 | 0.7350 | 386,400 |
| 18 abr 2024 | 0.8060 | 0.8600 | 0.7230 | 0.7810 | 0.7810 | 1,426,000 |
| 17 abr 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7870 | 0.7870 | 480,200 |
| 16 abr 2024 | 0.7110 | 0.8050 | 0.6800 | 0.7680 | 0.7680 | 620,900 |
| 15 abr 2024 | 0.7300 | 0.7500 | 0.6900 | 0.6910 | 0.6910 | 131,200 |
| 12 abr 2024 | 0.6950 | 0.7400 | 0.6700 | 0.7150 | 0.7150 | 145,000 |
| 11 abr 2024 | 0.7100 | 0.7150 | 0.6720 | 0.6960 | 0.6960 | 79,200 |
| 10 abr 2024 | 0.7020 | 0.7400 | 0.6960 | 0.7150 | 0.7150 | 71,100 |
| 09 abr 2024 | 0.7500 | 0.7670 | 0.7000 | 0.7000 | 0.7000 | 146,600 |
| 08 abr 2024 | 0.7200 | 0.8090 | 0.7200 | 0.8000 | 0.8000 | 172,200 |
| 05 abr 2024 | 0.7640 | 0.7640 | 0.7100 | 0.7110 | 0.7110 | 77,900 |
| 04 abr 2024 | 0.7540 | 0.7700 | 0.7320 | 0.7500 | 0.7500 | 131,500 |
| 03 abr 2024 | 0.7990 | 0.7990 | 0.7290 | 0.7750 | 0.7750 | 163,000 |
| 02 abr 2024 | 0.7910 | 0.8010 | 0.7530 | 0.7990 | 0.7990 | 131,300 |
| 01 abr 2024 | 0.8100 | 0.8960 | 0.7900 | 0.8400 | 0.8400 | 561,200 |
| 28 mar 2024 | 0.8000 | 0.8250 | 0.7520 | 0.7860 | 0.7860 | 136,400 |
| 27 mar 2024 | 0.8200 | 0.8800 | 0.8010 | 0.8100 | 0.8100 | 157,400 |
| 26 mar 2024 | 0.8340 | 0.8450 | 0.7900 | 0.8200 | 0.8200 | 88,100 |
| 25 mar 2024 | 0.8600 | 0.8600 | 0.7990 | 0.8490 | 0.8490 | 62,300 |
| 22 mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8320 | 0.8320 | 116,000 |
| 21 mar 2024 | 0.8110 | 0.8500 | 0.7790 | 0.8010 | 0.8010 | 118,700 |
| 20 mar 2024 | 0.8360 | 0.8600 | 0.8000 | 0.8040 | 0.8040 | 95,200 |
| 19 mar 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8330 | 0.8330 | 307,300 |
| 18 mar 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8540 | 0.8540 | 72,100 |
| 15 mar 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8740 | 0.8740 | 118,000 |
| 14 mar 2024 | 0.8520 | 0.8700 | 0.6590 | 0.8700 | 0.8700 | 280,700 |
| 13 mar 2024 | 0.8600 | 0.8900 | 0.7870 | 0.8390 | 0.8390 | 157,400 |
| 12 mar 2024 | 0.9350 | 0.9400 | 0.8300 | 0.8500 | 0.8500 | 172,100 |
| 11 mar 2024 | 0.9670 | 0.9670 | 0.9100 | 0.9120 | 0.9120 | 77,700 |
| 08 mar 2024 | 0.9800 | 0.9800 | 0.9210 | 0.9300 | 0.9300 | 46,400 |
| 07 mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9410 | 0.9410 | 94,800 |
| 06 mar 2024 | 0.9400 | 1.0100 | 0.9160 | 0.9900 | 0.9900 | 160,700 |
| 05 mar 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 74,500 |
| 04 mar 2024 | 1.0200 | 1.0600 | 0.9810 | 1.0000 | 1.0000 | 94,200 |
| 01 mar 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 165,500 |
| 29 feb 2024 | 1.0100 | 1.0400 | 0.9620 | 1.0100 | 1.0100 | 163,300 |
| 28 feb 2024 | 1.0500 | 1.0700 | 1.0090 | 1.0200 | 1.0200 | 128,300 |
| 27 feb 2024 | 1.1000 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 64,600 |
| 26 feb 2024 | 1.0200 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 113,500 |
| 23 feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0380 | 1.0380 | 98,500 |
| 22 feb 2024 | 1.2200 | 1.2800 | 0.9800 | 1.0300 | 1.0300 | 362,800 |
| 21 feb 2024 | 1.3700 | 1.3700 | 1.1520 | 1.1700 | 1.1700 | 275,200 |
| 20 feb 2024 | 1.1500 | 1.5500 | 1.1000 | 1.4800 | 1.4800 | 754,300 |
| 16 feb 2024 | 1.1500 | 1.2500 | 1.0300 | 1.1500 | 1.1500 | 2,410,000 |
| 15 feb 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0550 | 1.0550 | 304,000 |
| 14 feb 2024 | 1.1000 | 1.2000 | 0.9700 | 1.1100 | 1.1100 | 1,220,400 |
| 13 feb 2024 | 0.9800 | 1.2350 | 0.9340 | 1.1600 | 1.1600 | 556,100 |
| 12 feb 2024 | 1.0100 | 1.0600 | 0.9200 | 0.9800 | 0.9800 | 113,700 |
| 09 feb 2024 | 0.9950 | 1.0700 | 0.9950 | 1.0300 | 1.0300 | 38,200 |
| 08 feb 2024 | 0.9850 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 31,000 |
| 07 feb 2024 | 0.9700 | 1.0300 | 0.9450 | 0.9850 | 0.9850 | 9,200 |
| 06 feb 2024 | 0.9750 | 1.0800 | 0.9750 | 1.0000 | 1.0000 | 38,100 |
| 05 feb 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 3,400 |
| 02 feb 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 2,400 |
| 01 feb 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9810 | 0.9810 | 12,800 |
| 31 ene 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 17,600 |
| 30 ene 2024 | 1.0200 | 1.0500 | 0.9810 | 1.0210 | 1.0210 | 11,700 |
| 29 ene 2024 | 1.0300 | 1.1200 | 0.9900 | 1.0500 | 1.0500 | 79,500 |
| 26 ene 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 4,900 |
| 25 ene 2024 | 0.9750 | 1.0400 | 0.9750 | 0.9850 | 0.9850 | 4,500 |
| 24 ene 2024 | 1.0020 | 1.0500 | 0.9800 | 0.9990 | 0.9990 | 14,900 |
| 23 ene 2024 | 0.9900 | 1.0000 | 0.9590 | 0.9600 | 0.9600 | 22,800 |
| 22 ene 2024 | 0.9600 | 1.0370 | 0.9600 | 1.0100 | 1.0100 | 6,200 |
| 19 ene 2024 | 1.0200 | 1.0700 | 0.9800 | 0.9880 | 0.9880 | 83,200 |
| 18 ene 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 25,000 |
| 17 ene 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 37,600 |
| 16 ene 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 56,300 |
| 12 ene 2024 | 1.1900 | 1.1910 | 1.0800 | 1.1200 | 1.1200 | 79,300 |
| 11 ene 2024 | 1.2600 | 1.2900 | 1.1450 | 1.1600 | 1.1600 | 71,600 |
| 10 ene 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 120,600 |
| 09 ene 2024 | 1.1300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 51,900 |
| 08 ene 2024 | 1.2300 | 1.2910 | 1.1200 | 1.1900 | 1.1900 | 97,200 |
| 05 ene 2024 | 1.1500 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 48,100 |
| 04 ene 2024 | 1.2800 | 1.2800 | 1.0800 | 1.1200 | 1.1200 | 66,600 |
| 03 ene 2024 | 1.3000 | 1.3000 | 1.2430 | 1.2600 | 1.2600 | 62,200 |
| 02 ene 2024 | 1.3900 | 1.3980 | 1.2500 | 1.3100 | 1.3100 | 129,400 |
| 29 dic 2023 | 1.2000 | 1.4900 | 1.1900 | 1.3500 | 1.3500 | 679,400 |
| 28 dic 2023 | 1.1400 | 1.2800 | 1.1400 | 1.1900 | 1.1900 | 70,300 |
| 27 dic 2023 | 1.1500 | 1.2400 | 1.0500 | 1.2090 | 1.2090 | 105,000 |
| 26 dic 2023 | 1.0900 | 1.1400 | 1.0850 | 1.1000 | 1.1000 | 31,100 |
| 22 dic 2023 | 1.1220 | 1.1600 | 1.0470 | 1.0900 | 1.0900 | 51,600 |
| 21 dic 2023 | 1.1200 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 81,800 |
| 20 dic 2023 | 1.0700 | 1.2800 | 1.0700 | 1.1150 | 1.1150 | 175,800 |
| 19 dic 2023 | 1.1300 | 1.1800 | 1.0700 | 1.0700 | 1.0700 | 44,900 |
| 18 dic 2023 | 1.2100 | 1.2250 | 0.9900 | 1.1000 | 1.1000 | 113,000 |
| 15 dic 2023 | 1.2300 | 1.3200 | 1.1900 | 1.2010 | 1.2010 | 72,100 |
| 14 dic 2023 | 1.2000 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 32,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.