U.S. markets open in 5 hours 27 minutes
F S&P 500
5,530.50 +9.00 (+0.16%) F Dow Jones
39,511.00 +42.00 (+0.11%) F Nasdaq
19,953.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,075.70 +10.70 (+0.52%) Petróleo
82.14 +0.60 (+0.74%) Oro
2,333.90 -5.70 (-0.24%)
Midas (MIDSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 26 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 25 jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 jun 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 13 jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 10 jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 06 jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 05 jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 04 jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 jun 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 31 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 30 may 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 29 may 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 28 may 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 24 may 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 23 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 17 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 16 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 14 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 may 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 10 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 may 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 08 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 07 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 06 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 may 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 01 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 25 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 24 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 23 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 19 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 10 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 09 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 05 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 02 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 01 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 28 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 27 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 26 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 22 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 21 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 14 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 13 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 11 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 06 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 05 mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 04 mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 01 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 29 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 28 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 27 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 26 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 23 feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 22 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 21 feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 20 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 16 feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 15 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 14 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 13 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 09 feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 08 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 07 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| *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.