U.S. markets open in 8 hours 10 minutes
F S&P 500
5,063.75 -3.25 (-0.06%) F Dow Jones
38,010.00 +17.00 (+0.04%) F Nasdaq
17,524.25 -47.00 (-0.27%) E-mini Russell 2000 Index Futur
1,985.30 -0.30 (-0.02%) Petróleo
81.15 -0.78 (-0.95%) Oro
2,296.40 -6.50 (-0.28%)
Maiden Holdings, Ltd. (MHLD)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2.0800 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 109,700 |
| 29 abr 2024 | 2.0800 | 2.1300 | 2.0300 | 2.1200 | 2.1200 | 86,700 |
| 26 abr 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 78,000 |
| 25 abr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 95,600 |
| 24 abr 2024 | 2.1500 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 91,600 |
| 23 abr 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 90,100 |
| 22 abr 2024 | 2.1100 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 120,100 |
| 19 abr 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0900 | 2.0900 | 137,400 |
| 18 abr 2024 | 2.0100 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 161,000 |
| 17 abr 2024 | 2.0100 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 73,300 |
| 16 abr 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 87,200 |
| 15 abr 2024 | 2.1200 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 94,300 |
| 12 abr 2024 | 1.9100 | 2.1900 | 1.9100 | 2.1100 | 2.1100 | 135,300 |
| 11 abr 2024 | 2.0600 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 353,000 |
| 10 abr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 203,200 |
| 09 abr 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1800 | 2.1800 | 89,500 |
| 08 abr 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 97,600 |
| 05 abr 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 119,900 |
| 04 abr 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 157,500 |
| 03 abr 2024 | 2.1000 | 2.2500 | 2.0900 | 2.2000 | 2.2000 | 188,600 |
| 02 abr 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1200 | 2.1200 | 122,900 |
| 01 abr 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 129,800 |
| 28 mar 2024 | 2.1700 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 379,300 |
| 27 mar 2024 | 1.9500 | 2.2300 | 1.9100 | 2.1700 | 2.1700 | 401,900 |
| 26 mar 2024 | 1.9000 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 147,300 |
| 25 mar 2024 | 1.8300 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 174,100 |
| 22 mar 2024 | 1.9300 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 100,200 |
| 21 mar 2024 | 1.9300 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 241,600 |
| 20 mar 2024 | 1.8300 | 1.9500 | 1.7800 | 1.9100 | 1.9100 | 253,500 |
| 19 mar 2024 | 1.7100 | 1.8700 | 1.6700 | 1.8200 | 1.8200 | 332,200 |
| 18 mar 2024 | 1.5700 | 1.7300 | 1.5000 | 1.6900 | 1.6900 | 247,300 |
| 15 mar 2024 | 1.3600 | 1.5600 | 1.3600 | 1.5400 | 1.5400 | 827,500 |
| 14 mar 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 142,900 |
| 13 mar 2024 | 1.4600 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 105,800 |
| 12 mar 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 171,400 |
| 11 mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 72,300 |
| 08 mar 2024 | 1.4300 | 1.5700 | 1.4300 | 1.4700 | 1.4700 | 232,400 |
| 07 mar 2024 | 1.3900 | 1.4400 | 1.2800 | 1.4100 | 1.4100 | 398,200 |
| 06 mar 2024 | 1.3000 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 149,400 |
| 05 mar 2024 | 1.3800 | 1.5300 | 1.2800 | 1.2800 | 1.2800 | 268,100 |
| 04 mar 2024 | 1.4500 | 1.5300 | 1.3400 | 1.4000 | 1.4000 | 306,800 |
| 01 mar 2024 | 1.3500 | 1.5300 | 1.3500 | 1.4700 | 1.4700 | 288,700 |
| 29 feb 2024 | 1.2300 | 1.3800 | 1.1900 | 1.3500 | 1.3500 | 904,400 |
| 28 feb 2024 | 1.2700 | 1.3200 | 1.1900 | 1.2100 | 1.2100 | 403,700 |
| 27 feb 2024 | 1.3600 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 269,900 |
| 26 feb 2024 | 1.3700 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 360,100 |
| 23 feb 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 130,200 |
| 22 feb 2024 | 1.5100 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 372,500 |
| 21 feb 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 101,400 |
| 20 feb 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 187,300 |
| 16 feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 81,200 |
| 15 feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 112,700 |
| 14 feb 2024 | 1.6700 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 96,500 |
| 13 feb 2024 | 1.8200 | 1.8400 | 1.6400 | 1.6400 | 1.6400 | 148,300 |
| 12 feb 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 156,400 |
| 09 feb 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 92,200 |
| 08 feb 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 98,700 |
| 07 feb 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 91,800 |
| 06 feb 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 111,700 |
| 05 feb 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 77,800 |
| 02 feb 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 69,500 |
| 01 feb 2024 | 1.7500 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 124,600 |
| 31 ene 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 142,500 |
| 30 ene 2024 | 1.6400 | 1.7800 | 1.6400 | 1.7700 | 1.7700 | 86,700 |
| 29 ene 2024 | 1.7000 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 162,000 |
| 26 ene 2024 | 1.7000 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 269,500 |
| 25 ene 2024 | 1.7000 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 196,200 |
| 24 ene 2024 | 1.7700 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 112,200 |
| 23 ene 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 99,700 |
| 22 ene 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 149,400 |
| 19 ene 2024 | 1.8300 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 689,600 |
| 18 ene 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 484,100 |
| 17 ene 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 45,600 |
| 16 ene 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 87,500 |
| 12 ene 2024 | 1.9600 | 2.0300 | 1.8700 | 1.9100 | 1.9100 | 98,900 |
| 11 ene 2024 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 119,600 |
| 10 ene 2024 | 1.8600 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 145,500 |
| 09 ene 2024 | 2.0000 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 132,000 |
| 08 ene 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 133,500 |
| 05 ene 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 129,000 |
| 04 ene 2024 | 2.2400 | 2.2600 | 2.0500 | 2.0500 | 2.0500 | 152,300 |
| 03 ene 2024 | 2.2900 | 2.3100 | 2.1900 | 2.2200 | 2.2200 | 132,600 |
| 02 ene 2024 | 2.2800 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 84,700 |
| 29 dic 2023 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 113,300 |
| 28 dic 2023 | 2.2800 | 2.3900 | 2.2300 | 2.3700 | 2.3700 | 159,900 |
| 27 dic 2023 | 2.4100 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 161,700 |
| 26 dic 2023 | 2.3100 | 2.4400 | 2.3100 | 2.4300 | 2.4300 | 111,100 |
| 22 dic 2023 | 2.4700 | 2.4700 | 2.2700 | 2.3000 | 2.3000 | 146,800 |
| 21 dic 2023 | 2.4500 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 171,900 |
| 20 dic 2023 | 2.4900 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 225,800 |
| 19 dic 2023 | 2.4900 | 2.5200 | 2.4300 | 2.4600 | 2.4600 | 207,000 |
| 18 dic 2023 | 2.4900 | 2.5500 | 2.4000 | 2.4900 | 2.4900 | 284,500 |
| 15 dic 2023 | 2.4400 | 2.5500 | 2.3400 | 2.4900 | 2.4900 | 1,104,900 |
| 14 dic 2023 | 2.4300 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 207,800 |
| 13 dic 2023 | 2.3000 | 2.4000 | 2.2000 | 2.3900 | 2.3900 | 156,200 |
| 12 dic 2023 | 2.3300 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 117,300 |
| 11 dic 2023 | 2.2900 | 2.3700 | 2.2500 | 2.3100 | 2.3100 | 287,800 |
| 08 dic 2023 | 2.2300 | 2.2900 | 2.1500 | 2.2800 | 2.2800 | 239,900 |
| 07 dic 2023 | 2.0400 | 2.2400 | 2.0400 | 2.2300 | 2.2300 | 251,600 |
| 06 dic 2023 | 2.0800 | 2.1100 | 2.0300 | 2.0700 | 2.0700 | 141,400 |
| *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.