U.S. markets open in 7 hours 28 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.60 +3.90 (+0.19%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.70 +9.70 (+0.41%)
MDJM Ltd (MDJH)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2500 | 1.2500 | 3,000 |
| 18 jun 2024 | 1.2100 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 11,200 |
| 17 jun 2024 | 1.2100 | 1.2360 | 1.2100 | 1.2100 | 1.2100 | 6,200 |
| 14 jun 2024 | 1.2010 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 2,800 |
| 13 jun 2024 | 1.3050 | 1.3050 | 1.1900 | 1.3000 | 1.3000 | 10,400 |
| 12 jun 2024 | 1.1900 | 1.3800 | 1.1900 | 1.2400 | 1.2400 | 5,800 |
| 11 jun 2024 | 1.3890 | 1.3900 | 1.2500 | 1.2840 | 1.2840 | 4,300 |
| 10 jun 2024 | 1.3150 | 1.3150 | 1.2400 | 1.3000 | 1.3000 | 600 |
| 07 jun 2024 | 1.2900 | 1.3920 | 1.2400 | 1.3400 | 1.3400 | 13,600 |
| 06 jun 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 24,700 |
| 05 jun 2024 | 1.3200 | 1.4720 | 1.2850 | 1.3500 | 1.3500 | 145,100 |
| 04 jun 2024 | 1.2600 | 1.2600 | 1.1640 | 1.1680 | 1.1680 | 1,000 |
| 03 jun 2024 | 1.2200 | 1.2960 | 1.1640 | 1.2250 | 1.2250 | 4,600 |
| 31 may 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 400 |
| 30 may 2024 | 1.2400 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 20,500 |
| 29 may 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 700 |
| 28 may 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 5,200 |
| 24 may 2024 | 1.1600 | 1.2450 | 1.1600 | 1.1900 | 1.1900 | 3,400 |
| 23 may 2024 | 1.2000 | 1.3900 | 1.2000 | 1.2900 | 1.2900 | 7,000 |
| 22 may 2024 | 1.4100 | 1.4100 | 1.2200 | 1.2300 | 1.2300 | 43,300 |
| 21 may 2024 | 1.2300 | 1.5500 | 1.1400 | 1.4500 | 1.4500 | 68,000 |
| 20 may 2024 | 1.2000 | 1.3700 | 1.1600 | 1.2650 | 1.2650 | 59,500 |
| 17 may 2024 | 1.3000 | 1.8000 | 1.1000 | 1.2500 | 1.2500 | 1,798,400 |
| 16 may 2024 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 700 |
| 15 may 2024 | 1.0640 | 1.2630 | 1.0640 | 1.1600 | 1.1600 | 8,700 |
| 14 may 2024 | 1.0750 | 1.0900 | 1.0510 | 1.0600 | 1.0600 | 2,000 |
| 13 may 2024 | 0.9900 | 1.1500 | 0.9900 | 1.0000 | 1.0000 | 6,500 |
| 10 may 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 400 |
| 09 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 may 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 600 |
| 07 may 2024 | 1.1040 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 2,600 |
| 06 may 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 2,800 |
| 03 may 2024 | 1.0800 | 1.1030 | 1.0580 | 1.1000 | 1.1000 | 2,700 |
| 02 may 2024 | 1.1060 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 11,600 |
| 01 may 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 30 abr 2024 | 1.1500 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | 4,400 |
| 29 abr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,300 |
| 26 abr 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
| 25 abr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 8,100 |
| 24 abr 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 15,300 |
| 23 abr 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 7,300 |
| 22 abr 2024 | 1.0300 | 1.1200 | 1.0010 | 1.1200 | 1.1200 | 17,900 |
| 19 abr 2024 | 1.0400 | 1.1700 | 1.0350 | 1.0400 | 1.0400 | 22,200 |
| 18 abr 2024 | 1.1940 | 1.1940 | 1.0400 | 1.1700 | 1.1700 | 22,700 |
| 17 abr 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 20,100 |
| 16 abr 2024 | 1.3500 | 1.3500 | 1.1100 | 1.1200 | 1.1200 | 44,500 |
| 15 abr 2024 | 1.2000 | 1.6770 | 1.1700 | 1.5900 | 1.5900 | 299,400 |
| 12 abr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 400 |
| 11 abr 2024 | 1.2200 | 1.2830 | 1.2200 | 1.2830 | 1.2830 | 400 |
| 10 abr 2024 | 1.2600 | 1.4400 | 1.2600 | 1.4200 | 1.4200 | 2,300 |
| 09 abr 2024 | 1.1900 | 1.3870 | 1.1900 | 1.2500 | 1.2500 | 11,000 |
| 08 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 05 abr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 1,000 |
| 04 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 500 |
| 03 abr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 400 |
| 02 abr 2024 | 1.2500 | 1.3810 | 1.2500 | 1.2800 | 1.2800 | 15,200 |
| 01 abr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
| 28 mar 2024 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| 27 mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 400 |
| 26 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 600 |
| 22 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 800 |
| 21 mar 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 800 |
| 20 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 300 |
| 19 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| 18 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| 15 mar 2024 | 1.2100 | 1.2700 | 1.1400 | 1.2300 | 1.2300 | 3,500 |
| 14 mar 2024 | 1.2130 | 1.2900 | 1.1700 | 1.2150 | 1.2150 | 1,900 |
| 13 mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,500 |
| 12 mar 2024 | 1.2900 | 1.3800 | 1.1900 | 1.3000 | 1.3000 | 2,500 |
| 11 mar 2024 | 1.5500 | 1.5500 | 1.2800 | 1.3400 | 1.3400 | 6,800 |
| 08 mar 2024 | 1.6000 | 1.6000 | 1.3500 | 1.4500 | 1.4500 | 6,700 |
| 07 mar 2024 | 1.3800 | 1.6800 | 1.3800 | 1.5040 | 1.5040 | 3,900 |
| 06 mar 2024 | 1.2700 | 1.5100 | 1.2700 | 1.4500 | 1.4500 | 16,100 |
| 05 mar 2024 | 1.1400 | 1.2600 | 1.1400 | 1.2600 | 1.2600 | 1,300 |
| 04 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 4,900 |
| 01 mar 2024 | 1.0800 | 1.1750 | 1.0800 | 1.1750 | 1.1750 | 3,500 |
| 29 feb 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 4,200 |
| 28 feb 2024 | 1.2000 | 1.2500 | 1.1400 | 1.2000 | 1.2000 | 3,200 |
| 27 feb 2024 | 1.2500 | 1.2870 | 1.1800 | 1.2800 | 1.2800 | 3,800 |
| 26 feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 400 |
| 23 feb 2024 | 1.2100 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 9,600 |
| 22 feb 2024 | 1.3650 | 1.3650 | 1.2250 | 1.2250 | 1.2250 | 4,000 |
| 21 feb 2024 | 1.3900 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 11,600 |
| 20 feb 2024 | 1.5600 | 1.5600 | 1.4000 | 1.5150 | 1.5150 | 19,100 |
| 16 feb 2024 | 1.4500 | 1.9000 | 1.4100 | 1.6600 | 1.6600 | 164,600 |
| 15 feb 2024 | 1.5100 | 1.5100 | 1.3500 | 1.4500 | 1.4500 | 108,300 |
| 14 feb 2024 | 1.3500 | 1.4250 | 1.3500 | 1.3500 | 1.3500 | 4,300 |
| 13 feb 2024 | 1.1700 | 1.2400 | 1.1610 | 1.2400 | 1.2400 | 2,200 |
| 12 feb 2024 | 1.1480 | 1.3000 | 1.1420 | 1.1510 | 1.1510 | 4,700 |
| 09 feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| 08 feb 2024 | 1.2200 | 1.3280 | 1.1210 | 1.2400 | 1.2400 | 25,800 |
| 07 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,600 |
| 06 feb 2024 | 1.0800 | 1.1400 | 1.0750 | 1.1100 | 1.1100 | 8,200 |
| 05 feb 2024 | 1.1200 | 1.1700 | 1.1180 | 1.1660 | 1.1660 | 2,400 |
| 02 feb 2024 | 1.0320 | 1.0800 | 1.0320 | 1.0600 | 1.0600 | 3,500 |
| 01 feb 2024 | 1.0340 | 1.0800 | 1.0340 | 1.0800 | 1.0800 | 1,100 |
| 31 ene 2024 | 1.0300 | 1.0740 | 1.0300 | 1.0700 | 1.0700 | 1,000 |
| 30 ene 2024 | 1.0900 | 1.0900 | 0.9500 | 1.0800 | 1.0800 | 7,500 |
| 29 ene 2024 | 1.0200 | 1.0900 | 0.9650 | 1.0100 | 1.0100 | 7,800 |
| *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.