Yahoo

Correo

U.S. markets open in 4 minutes

F S&P 500
5,116.50
+34.25(+0.67%)
F Dow Jones
38,301.00
+13.00(+0.03%)
F Nasdaq
17,715.75
+148.25(+0.84%)
E-mini Russell 2000 Index Futur
1,997.00
+3.80(+0.19%)
Petróleo
84.25
+0.68(+0.81%)
Oro
2,358.20
+15.70(+0.67%)

23andMe Holding Co. (ME)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4590

-0.0081

(-1.73%)

Al cierre: 04:00PM EDT

0.4610

+0.00

(+0.44%)

Antes de la apertura del mercado:

09:25AM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	0.4560	0.4820	0.4500	0.4590	0.4590	2,453,700
24 abr 2024	0.4820	0.4940	0.4660	0.4670	0.4670	2,969,200
23 abr 2024	0.4520	0.5040	0.4440	0.4940	0.4940	5,003,000
22 abr 2024	0.5000	0.5090	0.4530	0.4600	0.4600	5,746,100
19 abr 2024	0.5420	0.6170	0.4620	0.4830	0.4830	17,180,900
18 abr 2024	0.4710	0.6190	0.4300	0.5050	0.5050	59,608,700
17 abr 2024	0.3900	0.4040	0.3500	0.3560	0.3560	6,519,900
16 abr 2024	0.4230	0.4230	0.3840	0.3900	0.3900	3,788,500
15 abr 2024	0.4500	0.4500	0.3910	0.4020	0.4020	5,338,900
12 abr 2024	0.4640	0.4660	0.4310	0.4430	0.4430	3,178,400
11 abr 2024	0.4700	0.4780	0.4530	0.4620	0.4620	2,404,500
10 abr 2024	0.4800	0.4810	0.4540	0.4700	0.4700	2,997,100
09 abr 2024	0.4790	0.5090	0.4720	0.4860	0.4860	2,788,800
08 abr 2024	0.4890	0.5100	0.4700	0.4750	0.4750	2,994,400
05 abr 2024	0.4750	0.4900	0.4500	0.4790	0.4790	4,034,600
04 abr 2024	0.5240	0.5250	0.4710	0.4710	0.4710	3,993,600
03 abr 2024	0.5230	0.5540	0.5020	0.5160	0.5160	3,882,500
02 abr 2024	0.5270	0.5430	0.5010	0.5290	0.5290	4,052,400
01 abr 2024	0.5280	0.5380	0.5080	0.5270	0.5270	3,654,200
28 mar 2024	0.5220	0.5490	0.5200	0.5320	0.5320	4,930,600
27 mar 2024	0.4910	0.5250	0.4620	0.5100	0.5100	4,852,300
26 mar 2024	0.4700	0.5030	0.4420	0.4880	0.4880	6,409,600
25 mar 2024	0.4090	0.4650	0.4040	0.4510	0.4510	7,467,600
22 mar 2024	0.4480	0.4500	0.4010	0.4020	0.4020	6,040,900
21 mar 2024	0.4680	0.4760	0.4310	0.4370	0.4370	6,010,900
20 mar 2024	0.4750	0.4900	0.4410	0.4720	0.4720	6,348,300
19 mar 2024	0.4800	0.5000	0.4520	0.4710	0.4710	6,725,800
18 mar 2024	0.4500	0.4890	0.4260	0.4710	0.4710	9,410,400
15 mar 2024	0.4510	0.4700	0.4440	0.4440	0.4440	7,442,200
14 mar 2024	0.4950	0.5050	0.4480	0.4480	0.4480	7,882,300
13 mar 2024	0.5010	0.5260	0.4960	0.4960	0.4960	6,179,000
12 mar 2024	0.5370	0.5420	0.4900	0.5010	0.5010	6,139,000
11 mar 2024	0.5400	0.5700	0.5300	0.5380	0.5380	3,814,300
08 mar 2024	0.5400	0.5980	0.5300	0.5350	0.5350	5,479,700
07 mar 2024	0.5170	0.5590	0.5030	0.5450	0.5450	5,277,000
06 mar 2024	0.5000	0.5290	0.4850	0.5190	0.5190	5,919,100
05 mar 2024	0.5220	0.5300	0.4900	0.4900	0.4900	7,529,000
04 mar 2024	0.5500	0.5590	0.5090	0.5260	0.5260	6,992,000
01 mar 2024	0.5500	0.5890	0.5430	0.5440	0.5440	9,176,200
29 feb 2024	0.6200	0.6500	0.5700	0.5700	0.5700	7,382,800
28 feb 2024	0.6740	0.6750	0.6130	0.6150	0.6150	5,865,800
27 feb 2024	0.6440	0.6870	0.6210	0.6630	0.6630	6,555,400
26 feb 2024	0.5780	0.6540	0.5650	0.6420	0.6420	10,143,000
23 feb 2024	0.6170	0.6190	0.5650	0.5650	0.5650	5,696,400
22 feb 2024	0.6700	0.6720	0.5740	0.6000	0.6000	12,763,500
21 feb 2024	0.7190	0.7200	0.6500	0.6700	0.6700	9,518,100
20 feb 2024	0.7610	0.7610	0.6970	0.7160	0.7160	7,209,000
16 feb 2024	0.8200	0.8260	0.7440	0.7780	0.7780	6,051,800
15 feb 2024	0.7600	0.8260	0.7280	0.8090	0.8090	10,389,200
14 feb 2024	0.7450	0.7990	0.7110	0.7610	0.7610	9,328,000
13 feb 2024	0.7070	0.7770	0.6930	0.7390	0.7390	12,109,400
12 feb 2024	0.6300	0.7810	0.6000	0.7700	0.7700	17,688,200
09 feb 2024	0.6500	0.6750	0.5920	0.6220	0.6220	10,088,900
08 feb 2024	0.6800	0.6900	0.5400	0.6300	0.6300	16,304,700
07 feb 2024	0.7600	0.7900	0.7000	0.7250	0.7250	10,107,000
06 feb 2024	0.6670	0.7400	0.6520	0.7340	0.7340	7,024,900
05 feb 2024	0.7260	0.7300	0.6540	0.6570	0.6570	7,665,500
02 feb 2024	0.7390	0.7400	0.6700	0.6940	0.6940	6,362,600
01 feb 2024	0.7440	0.7900	0.7010	0.7280	0.7280	5,062,500
31 ene 2024	0.7380	0.7970	0.7300	0.7310	0.7310	6,083,400
30 ene 2024	0.7620	0.7700	0.7390	0.7430	0.7430	4,828,600
29 ene 2024	0.7500	0.7800	0.7270	0.7720	0.7720	5,862,800
26 ene 2024	0.7420	0.7590	0.7200	0.7480	0.7480	2,562,700
25 ene 2024	0.7140	0.7600	0.6850	0.7420	0.7420	8,118,100
24 ene 2024	0.7000	0.7290	0.6710	0.7000	0.7000	3,860,600
23 ene 2024	0.7500	0.7500	0.6900	0.7020	0.7020	2,964,100
22 ene 2024	0.7230	0.7540	0.7020	0.7220	0.7220	4,778,900
19 ene 2024	0.6760	0.7320	0.6430	0.7110	0.7110	8,209,600
18 ene 2024	0.6400	0.6740	0.6150	0.6700	0.6700	4,464,600
17 ene 2024	0.6610	0.6750	0.6250	0.6370	0.6370	5,224,100
16 ene 2024	0.6940	0.7070	0.6580	0.6640	0.6640	4,860,000
12 ene 2024	0.7100	0.7390	0.7000	0.7080	0.7080	5,079,600
11 ene 2024	0.7260	0.7450	0.6850	0.7090	0.7090	12,295,400
10 ene 2024	0.8300	0.8300	0.7200	0.7250	0.7250	7,917,700
09 ene 2024	0.8210	0.8430	0.7980	0.8190	0.8190	3,843,800
08 ene 2024	0.8100	0.8520	0.7880	0.8440	0.8440	4,264,600
05 ene 2024	0.8520	0.8530	0.7910	0.7960	0.7960	5,395,400
04 ene 2024	0.8500	0.8690	0.8300	0.8530	0.8530	3,843,000
03 ene 2024	0.9050	0.9300	0.8300	0.8350	0.8350	8,747,400
02 ene 2024	0.9050	0.9600	0.8900	0.9080	0.9080	8,514,000
29 dic 2023	0.9100	0.9440	0.8820	0.9140	0.9140	6,065,400
28 dic 2023	0.9100	0.9670	0.8900	0.9280	0.9280	6,080,700
27 dic 2023	0.9300	0.9400	0.8850	0.9020	0.9020	3,059,800
26 dic 2023	0.8840	0.9390	0.8720	0.9220	0.9220	4,951,200
22 dic 2023	0.8560	0.9240	0.8400	0.8820	0.8820	6,016,900
21 dic 2023	0.9260	0.9260	0.8350	0.8520	0.8520	6,355,900
20 dic 2023	0.9200	0.9600	0.8770	0.8830	0.8830	6,473,000
19 dic 2023	0.8800	0.9690	0.8700	0.9540	0.9540	8,159,200
18 dic 2023	0.9420	0.9500	0.8540	0.8630	0.8630	7,223,900
15 dic 2023	0.9770	1.0100	0.9210	0.9510	0.9510	9,055,600
14 dic 2023	0.8900	1.0200	0.8850	0.9500	0.9500	7,674,500
13 dic 2023	0.8470	0.8810	0.8040	0.8740	0.8740	4,402,800
12 dic 2023	0.8320	0.8660	0.8020	0.8500	0.8500	3,619,400
11 dic 2023	0.8700	0.8750	0.7780	0.8300	0.8300	7,919,000
08 dic 2023	0.8500	0.8860	0.8450	0.8730	0.8730	3,592,700
07 dic 2023	0.9400	0.9400	0.8400	0.8470	0.8470	3,274,900
06 dic 2023	0.9700	0.9700	0.9300	0.9400	0.9400	2,410,800
05 dic 2023	0.9500	0.9790	0.9120	0.9500	0.9500	4,182,300
04 dic 2023	0.8930	0.9990	0.8900	0.9740	0.9740	5,510,300
01 dic 2023	0.8610	0.9240	0.8420	0.8930	0.8930	2,381,700
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...

F S&P 5005,116.50+34.25(+0.67%)

F Dow Jones38,301.00+13.00(+0.03%)

F Nasdaq17,715.75+148.25(+0.84%)

E-mini Russell 2000 Index Futur1,997.00+3.80(+0.19%)

Petróleo84.25+0.68(+0.81%)

Oro2,358.20+15.70(+0.67%)

23andMe Holding Co. (ME)

F S&P 500
5,116.50
+34.25(+0.67%)

F Dow Jones
38,301.00
+13.00(+0.03%)

F Nasdaq
17,715.75
+148.25(+0.84%)

E-mini Russell 2000 Index Futur
1,997.00
+3.80(+0.19%)

Petróleo
84.25
+0.68(+0.81%)

Oro
2,358.20
+15.70(+0.67%)