U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,164.75 -21.75 (-0.12%) E-mini Russell 2000 Index Futur
2,061.90 -2.90 (-0.14%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,318.60 -3.70 (-0.16%)
NFT Limited (MI)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.52 | 11.74 | 7.47 | 7.55 | 7.55 | 829,600 |
| 07 may 2024 | 8.37 | 8.59 | 7.07 | 7.88 | 7.88 | 196,600 |
| 06 may 2024 | 5.85 | 11.55 | 5.85 | 8.68 | 8.68 | 3,703,600 |
| 03 may 2024 | 4.03 | 7.41 | 4.03 | 6.02 | 6.02 | 2,164,300 |
| 02 may 2024 | 3.14 | 4.35 | 3.09 | 3.98 | 3.98 | 189,200 |
| 01 may 2024 | 3.29 | 3.30 | 3.08 | 3.09 | 3.09 | 10,100 |
| 30 abr 2024 | 3.57 | 3.65 | 3.29 | 3.30 | 3.30 | 11,300 |
| 29 abr 2024 | 3.43 | 3.77 | 3.43 | 3.55 | 3.55 | 25,400 |
| 26 abr 2024 | 3.82 | 3.99 | 3.52 | 3.53 | 3.53 | 23,200 |
| 25 abr 2024 | 4.01 | 4.17 | 3.74 | 3.87 | 3.87 | 38,800 |
| 24 abr 2024 | 4.21 | 4.45 | 4.12 | 4.12 | 4.12 | 29,600 |
| 23 abr 2024 | 3.94 | 4.34 | 3.65 | 4.07 | 4.07 | 34,700 |
| 22 abr 2024 | 4.01 | 4.42 | 3.63 | 3.80 | 3.80 | 36,400 |
| 19 abr 2024 | 4.11 | 4.46 | 4.01 | 4.01 | 4.01 | 9,600 |
| 18 abr 2024 | 4.17 | 4.33 | 3.84 | 4.24 | 4.24 | 21,300 |
| 17 abr 2024 | 4.07 | 4.79 | 4.03 | 4.30 | 4.30 | 69,300 |
| 16 abr 2024 | 4.08 | 4.80 | 3.42 | 4.20 | 4.20 | 75,700 |
| 15 abr 2024 | 5.09 | 5.09 | 4.10 | 4.16 | 4.16 | 40,800 |
| 12 abr 2024 | 5.01 | 5.80 | 4.74 | 4.95 | 4.95 | 195,300 |
| 12 abr 2024 | 1:50 División de acciones | |||||
| 11 abr 2024 | 7.40 | 7.65 | 7.10 | 7.25 | 7.25 | 8,762 |
| 10 abr 2024 | 7.75 | 7.75 | 7.25 | 7.35 | 7.35 | 4,510 |
| 09 abr 2024 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | 2,954 |
| 08 abr 2024 | 7.40 | 7.75 | 7.30 | 7.70 | 7.70 | 4,354 |
| 05 abr 2024 | 7.50 | 7.55 | 7.05 | 7.50 | 7.50 | 5,364 |
| 04 abr 2024 | 8.25 | 8.25 | 7.60 | 7.65 | 7.65 | 2,956 |
| 03 abr 2024 | 7.65 | 8.15 | 7.45 | 7.95 | 7.95 | 9,184 |
| 02 abr 2024 | 7.85 | 8.15 | 7.40 | 7.80 | 7.80 | 4,430 |
| 01 abr 2024 | 8.25 | 8.35 | 7.25 | 7.85 | 7.85 | 9,024 |
| 28 mar 2024 | 8.60 | 8.60 | 7.00 | 8.20 | 8.20 | 17,886 |
| 27 mar 2024 | 9.25 | 9.25 | 6.95 | 7.90 | 7.90 | 30,550 |
| 26 mar 2024 | 10.35 | 10.90 | 7.70 | 8.50 | 8.50 | 30,742 |
| 25 mar 2024 | 11.85 | 11.85 | 9.00 | 9.95 | 9.95 | 31,502 |
| 22 mar 2024 | 11.95 | 12.00 | 11.60 | 11.75 | 11.75 | 2,794 |
| 21 mar 2024 | 11.00 | 12.40 | 11.00 | 11.95 | 11.95 | 7,436 |
| 20 mar 2024 | 10.00 | 11.30 | 10.00 | 11.25 | 11.25 | 6,444 |
| 19 mar 2024 | 10.45 | 10.50 | 10.00 | 10.45 | 10.45 | 3,862 |
| 18 mar 2024 | 10.85 | 11.15 | 9.00 | 10.40 | 10.40 | 13,888 |
| 15 mar 2024 | 11.50 | 11.50 | 10.30 | 11.20 | 11.20 | 7,640 |
| 14 mar 2024 | 11.75 | 12.55 | 11.45 | 11.45 | 11.45 | 7,316 |
| 13 mar 2024 | 12.80 | 12.80 | 11.60 | 12.15 | 12.15 | 8,384 |
| 12 mar 2024 | 11.90 | 12.75 | 11.55 | 12.55 | 12.55 | 12,164 |
| 11 mar 2024 | 11.95 | 12.70 | 11.35 | 11.90 | 11.90 | 15,232 |
| 08 mar 2024 | 12.10 | 12.15 | 11.15 | 11.70 | 11.70 | 9,786 |
| 07 mar 2024 | 12.80 | 13.00 | 12.00 | 12.45 | 12.45 | 9,574 |
| 06 mar 2024 | 13.05 | 13.50 | 10.65 | 12.15 | 12.15 | 24,348 |
| 05 mar 2024 | 14.55 | 16.70 | 12.50 | 13.25 | 13.25 | 90,558 |
| 04 mar 2024 | 12.75 | 14.25 | 12.30 | 13.05 | 13.05 | 29,806 |
| 01 mar 2024 | 12.70 | 12.95 | 12.05 | 12.50 | 12.50 | 10,836 |
| 29 feb 2024 | 12.35 | 13.00 | 11.00 | 11.95 | 11.95 | 32,818 |
| 28 feb 2024 | 11.90 | 11.95 | 10.80 | 11.00 | 11.00 | 13,678 |
| 27 feb 2024 | 11.00 | 12.35 | 11.00 | 11.50 | 11.50 | 17,978 |
| 26 feb 2024 | 11.00 | 11.00 | 9.55 | 10.70 | 10.70 | 9,220 |
| 23 feb 2024 | 10.50 | 11.80 | 10.00 | 10.60 | 10.60 | 17,722 |
| 22 feb 2024 | 10.55 | 14.50 | 10.05 | 10.55 | 10.55 | 110,066 |
| 21 feb 2024 | 9.35 | 9.55 | 9.10 | 9.45 | 9.45 | 5,868 |
| 20 feb 2024 | 9.50 | 10.00 | 8.80 | 8.80 | 8.80 | 5,388 |
| 16 feb 2024 | 9.00 | 10.55 | 9.00 | 10.00 | 10.00 | 26,078 |
| 15 feb 2024 | 9.25 | 10.90 | 8.90 | 10.00 | 10.00 | 9,444 |
| 14 feb 2024 | 9.40 | 9.50 | 8.65 | 9.45 | 9.45 | 2,396 |
| 13 feb 2024 | 9.50 | 9.50 | 8.75 | 9.10 | 9.10 | 962 |
| 12 feb 2024 | 9.55 | 9.55 | 8.75 | 9.05 | 9.05 | 4,550 |
| 09 feb 2024 | 9.45 | 9.55 | 8.50 | 8.50 | 8.50 | 2,616 |
| 08 feb 2024 | 8.25 | 9.05 | 8.25 | 8.50 | 8.50 | 3,442 |
| 07 feb 2024 | 8.95 | 8.95 | 8.15 | 8.35 | 8.35 | 654 |
| 06 feb 2024 | 9.00 | 9.00 | 8.10 | 8.50 | 8.50 | 1,642 |
| 05 feb 2024 | 9.00 | 9.00 | 8.30 | 8.35 | 8.35 | 1,298 |
| 02 feb 2024 | 9.40 | 9.45 | 8.60 | 9.00 | 9.00 | 734 |
| 01 feb 2024 | 9.35 | 9.60 | 9.00 | 9.15 | 9.15 | 690 |
| 31 ene 2024 | 9.10 | 9.60 | 9.00 | 9.60 | 9.60 | 730 |
| 30 ene 2024 | 9.65 | 9.65 | 8.90 | 9.25 | 9.25 | 932 |
| 29 ene 2024 | 9.20 | 9.40 | 8.85 | 9.05 | 9.05 | 724 |
| 26 ene 2024 | 9.00 | 9.05 | 8.40 | 8.95 | 8.95 | 740 |
| 25 ene 2024 | 9.05 | 9.15 | 8.60 | 8.90 | 8.90 | 626 |
| 24 ene 2024 | 8.80 | 9.25 | 8.80 | 9.00 | 9.00 | 572 |
| 23 ene 2024 | 8.80 | 9.65 | 8.80 | 9.05 | 9.05 | 1,734 |
| 22 ene 2024 | 9.30 | 9.60 | 8.95 | 9.25 | 9.25 | 1,454 |
| 19 ene 2024 | 9.50 | 9.50 | 8.75 | 9.50 | 9.50 | 2,100 |
| 18 ene 2024 | 9.20 | 9.40 | 8.75 | 9.05 | 9.05 | 964 |
| 17 ene 2024 | 8.65 | 9.75 | 8.60 | 9.20 | 9.20 | 2,774 |
| 16 ene 2024 | 9.80 | 9.80 | 9.00 | 9.10 | 9.10 | 1,914 |
| 12 ene 2024 | 10.45 | 10.50 | 9.60 | 9.70 | 9.70 | 1,968 |
| 11 ene 2024 | 10.30 | 11.00 | 9.65 | 10.20 | 10.20 | 5,614 |
| 10 ene 2024 | 10.35 | 10.35 | 9.60 | 9.65 | 9.65 | 1,276 |
| 09 ene 2024 | 10.25 | 10.40 | 10.00 | 10.10 | 10.10 | 1,858 |
| 08 ene 2024 | 9.65 | 10.25 | 9.30 | 10.20 | 10.20 | 2,186 |
| 05 ene 2024 | 10.15 | 10.15 | 9.30 | 9.65 | 9.65 | 1,680 |
| 04 ene 2024 | 9.90 | 9.95 | 9.35 | 9.70 | 9.70 | 1,720 |
| 03 ene 2024 | 9.70 | 10.15 | 9.25 | 9.75 | 9.75 | 2,586 |
| 02 ene 2024 | 10.00 | 10.00 | 9.00 | 9.70 | 9.70 | 3,482 |
| 29 dic 2023 | 11.20 | 11.75 | 8.05 | 9.30 | 9.30 | 10,370 |
| 28 dic 2023 | 11.25 | 11.70 | 10.25 | 11.55 | 11.55 | 8,044 |
| 27 dic 2023 | 10.15 | 11.10 | 10.15 | 11.00 | 11.00 | 9,694 |
| 26 dic 2023 | 11.00 | 11.00 | 9.70 | 10.10 | 10.10 | 3,574 |
| 22 dic 2023 | 9.30 | 10.40 | 9.20 | 9.70 | 9.70 | 8,458 |
| 21 dic 2023 | 8.55 | 9.35 | 8.55 | 9.15 | 9.15 | 1,264 |
| 20 dic 2023 | 8.50 | 9.65 | 8.35 | 9.00 | 9.00 | 5,130 |
| 19 dic 2023 | 8.20 | 8.85 | 8.20 | 8.35 | 8.35 | 2,218 |
| 18 dic 2023 | 8.50 | 8.75 | 7.50 | 8.25 | 8.25 | 2,236 |
| 15 dic 2023 | 8.60 | 9.05 | 8.10 | 8.45 | 8.45 | 3,766 |
| *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.