Mercados abrirán en 2 h 58 min
F S&P 500
5,893.50 +6.50 (+0.11%) F Dow Jones
43,509.00 -2.00 (-0.00%) F Nasdaq
20,424.75 +56.75 (+0.28%) E-mini Russell 2000 Index Futur
2,304.60 +6.90 (+0.30%) Petróleo
70.34 -0.33 (-0.47%) Oro
2,727.70 +20.20 (+0.75%)
Lottery.com Inc. (LTRY)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 oct 2023 - 18 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 oct 2024 | 0.5160 | 0.5650 | 0.5110 | 0.5500 | 0.5500 | 171,500 |
| 16 oct 2024 | 0.5520 | 0.5800 | 0.5520 | 0.5750 | 0.5750 | 26,000 |
| 15 oct 2024 | 0.5480 | 0.6000 | 0.5440 | 0.5740 | 0.5740 | 51,800 |
| 14 oct 2024 | 0.5290 | 0.5450 | 0.5290 | 0.5440 | 0.5440 | 30,700 |
| 11 oct 2024 | 0.5250 | 0.5480 | 0.5210 | 0.5310 | 0.5310 | 30,800 |
| 10 oct 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5490 | 0.5490 | 17,200 |
| 09 oct 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 33,500 |
| 08 oct 2024 | 0.5450 | 0.5600 | 0.5320 | 0.5320 | 0.5320 | 29,000 |
| 07 oct 2024 | 0.5580 | 0.5580 | 0.5400 | 0.5450 | 0.5450 | 19,900 |
| 04 oct 2024 | 0.5510 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 15,400 |
| 03 oct 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 26,700 |
| 02 oct 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 14,600 |
| 01 oct 2024 | 0.5730 | 0.5800 | 0.5530 | 0.5530 | 0.5530 | 10,600 |
| 30 sept 2024 | 0.5870 | 0.6300 | 0.5450 | 0.5990 | 0.5990 | 64,900 |
| 27 sept 2024 | 0.5640 | 0.5890 | 0.5630 | 0.5890 | 0.5890 | 51,000 |
| 26 sept 2024 | 0.5520 | 0.5750 | 0.5210 | 0.5640 | 0.5640 | 70,200 |
| 25 sept 2024 | 0.5620 | 0.6600 | 0.5480 | 0.5730 | 0.5730 | 211,300 |
| 24 sept 2024 | 0.6200 | 0.6200 | 0.5310 | 0.5870 | 0.5870 | 41,000 |
| 23 sept 2024 | 0.5240 | 0.6150 | 0.5240 | 0.6030 | 0.6030 | 242,600 |
| 20 sept 2024 | 0.5600 | 0.5950 | 0.5130 | 0.5220 | 0.5220 | 524,400 |
| 19 sept 2024 | 0.6900 | 0.6950 | 0.5900 | 0.6400 | 0.6400 | 64,000 |
| 18 sept 2024 | 0.7000 | 0.7090 | 0.6610 | 0.6670 | 0.6670 | 96,900 |
| 17 sept 2024 | 0.7260 | 0.7450 | 0.6800 | 0.6980 | 0.6980 | 78,000 |
| 16 sept 2024 | 0.7650 | 0.7650 | 0.7330 | 0.7420 | 0.7420 | 21,200 |
| 13 sept 2024 | 0.7500 | 0.7680 | 0.7300 | 0.7600 | 0.7600 | 25,600 |
| 12 sept 2024 | 0.7760 | 0.7780 | 0.7200 | 0.7480 | 0.7480 | 18,400 |
| 11 sept 2024 | 0.7800 | 0.7800 | 0.7080 | 0.7390 | 0.7390 | 106,400 |
| 10 sept 2024 | 0.7580 | 0.7900 | 0.7520 | 0.7600 | 0.7600 | 5,700 |
| 09 sept 2024 | 0.7800 | 0.8400 | 0.7280 | 0.7720 | 0.7720 | 122,200 |
| 06 sept 2024 | 0.8110 | 0.8400 | 0.7800 | 0.8150 | 0.8150 | 79,800 |
| 05 sept 2024 | 0.8300 | 0.8450 | 0.8010 | 0.8240 | 0.8240 | 54,600 |
| 04 sept 2024 | 0.7450 | 0.8200 | 0.7450 | 0.8070 | 0.8070 | 77,000 |
| 03 sept 2024 | 0.7900 | 0.8200 | 0.7400 | 0.7450 | 0.7450 | 58,300 |
| 30 ago 2024 | 0.7500 | 0.9000 | 0.7150 | 0.7800 | 0.7800 | 560,300 |
| 29 ago 2024 | 0.7890 | 0.7890 | 0.7540 | 0.7700 | 0.7700 | 10,700 |
| 28 ago 2024 | 0.7800 | 0.8240 | 0.7500 | 0.7540 | 0.7540 | 56,300 |
| 27 ago 2024 | 0.8440 | 0.8450 | 0.7800 | 0.7800 | 0.7800 | 43,100 |
| 26 ago 2024 | 0.8110 | 0.8400 | 0.7600 | 0.8090 | 0.8090 | 59,000 |
| 23 ago 2024 | 0.7500 | 0.7880 | 0.7200 | 0.7550 | 0.7550 | 70,500 |
| 22 ago 2024 | 0.8020 | 0.8090 | 0.7080 | 0.7450 | 0.7450 | 108,700 |
| 21 ago 2024 | 0.8100 | 0.8800 | 0.7700 | 0.8160 | 0.8160 | 198,400 |
| 20 ago 2024 | 0.8300 | 1.1400 | 0.7600 | 0.7820 | 0.7820 | 1,247,600 |
| 19 ago 2024 | 0.8300 | 0.8800 | 0.8180 | 0.8800 | 0.8800 | 24,200 |
| 16 ago 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 36,300 |
| 15 ago 2024 | 0.8990 | 0.9000 | 0.8000 | 0.8780 | 0.8780 | 99,800 |
| 14 ago 2024 | 0.9200 | 1.1100 | 0.8600 | 0.8620 | 0.8620 | 446,400 |
| 13 ago 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9480 | 0.9480 | 53,100 |
| 12 ago 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9680 | 0.9680 | 50,200 |
| 09 ago 2024 | 0.9410 | 0.9900 | 0.9040 | 0.9440 | 0.9440 | 46,500 |
| 08 ago 2024 | 0.9750 | 0.9900 | 0.9030 | 0.9800 | 0.9800 | 42,800 |
| 07 ago 2024 | 0.9640 | 0.9800 | 0.9340 | 0.9580 | 0.9580 | 53,500 |
| 06 ago 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 22,000 |
| 05 ago 2024 | 0.9500 | 0.9500 | 0.8820 | 0.9320 | 0.9320 | 22,000 |
| 02 ago 2024 | 0.9510 | 0.9700 | 0.9490 | 0.9690 | 0.9690 | 9,100 |
| 01 ago 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9690 | 0.9690 | 24,900 |
| 31 jul 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 81,700 |
| 30 jul 2024 | 1.1000 | 1.1200 | 0.9500 | 0.9980 | 0.9980 | 102,800 |
| 29 jul 2024 | 1.1700 | 1.2000 | 1.0300 | 1.1450 | 1.1450 | 117,600 |
| 26 jul 2024 | 1.2400 | 1.2500 | 1.1300 | 1.1400 | 1.1400 | 57,600 |
| 25 jul 2024 | 1.3300 | 1.3310 | 1.1600 | 1.2250 | 1.2250 | 85,400 |
| 24 jul 2024 | 1.5100 | 1.5450 | 1.2100 | 1.2900 | 1.2900 | 112,200 |
| 23 jul 2024 | 1.6000 | 1.7800 | 1.4600 | 1.5300 | 1.5300 | 47,800 |
| 22 jul 2024 | 1.7600 | 1.8200 | 1.4500 | 1.5900 | 1.5900 | 94,300 |
| 19 jul 2024 | 1.7900 | 2.1400 | 1.5800 | 1.8200 | 1.8200 | 500,300 |
| 18 jul 2024 | 1.3600 | 2.2000 | 1.3000 | 1.8100 | 1.8100 | 1,252,100 |
| 17 jul 2024 | 1.2170 | 1.7400 | 1.2170 | 1.4300 | 1.4300 | 445,100 |
| 16 jul 2024 | 1.2400 | 1.3700 | 1.1500 | 1.2700 | 1.2700 | 107,700 |
| 15 jul 2024 | 1.2100 | 1.3500 | 1.0800 | 1.2600 | 1.2600 | 345,600 |
| 12 jul 2024 | 1.0200 | 1.7600 | 0.9700 | 1.3100 | 1.3100 | 3,222,500 |
| 11 jul 2024 | 0.9900 | 1.0100 | 0.9170 | 1.0000 | 1.0000 | 52,300 |
| 10 jul 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9690 | 0.9690 | 31,900 |
| 09 jul 2024 | 0.8600 | 0.9000 | 0.8230 | 0.9000 | 0.9000 | 29,300 |
| 08 jul 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8710 | 0.8710 | 18,600 |
| 05 jul 2024 | 0.8960 | 0.8960 | 0.8380 | 0.8800 | 0.8800 | 16,200 |
| 03 jul 2024 | 0.8630 | 0.9000 | 0.8530 | 0.9000 | 0.9000 | 12,200 |
| 02 jul 2024 | 0.9700 | 0.9700 | 0.8500 | 0.8990 | 0.8990 | 33,700 |
| 01 jul 2024 | 0.9500 | 0.9700 | 0.8880 | 0.9630 | 0.9630 | 45,700 |
| 28 jun 2024 | 0.8920 | 0.9500 | 0.8250 | 0.9380 | 0.9380 | 54,500 |
| 27 jun 2024 | 1.0100 | 1.0100 | 0.8620 | 0.9200 | 0.9200 | 63,900 |
| 26 jun 2024 | 1.0900 | 1.0900 | 0.9400 | 1.0000 | 1.0000 | 40,500 |
| 25 jun 2024 | 1.2000 | 1.2000 | 1.0400 | 1.0500 | 1.0500 | 40,300 |
| 24 jun 2024 | 1.2210 | 1.2680 | 1.0600 | 1.1200 | 1.1200 | 57,400 |
| 21 jun 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 59,300 |
| 20 jun 2024 | 1.3900 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 77,400 |
| 18 jun 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 15,900 |
| 17 jun 2024 | 1.5680 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 21,500 |
| 14 jun 2024 | 1.6040 | 1.6800 | 1.5500 | 1.5850 | 1.5850 | 13,000 |
| 13 jun 2024 | 1.6100 | 1.6810 | 1.5900 | 1.6000 | 1.6000 | 5,400 |
| 12 jun 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 41,400 |
| 11 jun 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 9,300 |
| 10 jun 2024 | 1.6700 | 1.7000 | 1.6270 | 1.6900 | 1.6900 | 9,000 |
| 07 jun 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7400 | 1.7400 | 3,100 |
| 06 jun 2024 | 1.7100 | 1.7540 | 1.5940 | 1.7500 | 1.7500 | 4,800 |
| 05 jun 2024 | 1.7200 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 13,100 |
| 04 jun 2024 | 1.7950 | 1.7950 | 1.7110 | 1.7110 | 1.7110 | 1,100 |
| 03 jun 2024 | 1.7800 | 1.9890 | 1.7300 | 1.8300 | 1.8300 | 14,900 |
| 31 may 2024 | 1.7600 | 1.8410 | 1.7300 | 1.8400 | 1.8400 | 10,800 |
| 30 may 2024 | 1.8450 | 1.9100 | 1.7100 | 1.7900 | 1.7900 | 26,900 |
| 29 may 2024 | 1.8300 | 1.9900 | 1.7620 | 1.9010 | 1.9010 | 14,400 |
| 28 may 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 9,600 |
| *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.