U.S. markets closed
F S&P 500
5,345.75 +0.50 (+0.01%) F Dow Jones
40,005.00 -1.00 (-0.00%) F Nasdaq
18,809.50 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,107.40 +0.30 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.30 -0.60 (-0.02%)
Mobix Labs, Inc. (MOBX)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 2.4700 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 36,000 |
| 20 may 2024 | 2.4700 | 2.6000 | 2.3640 | 2.4700 | 2.4700 | 51,900 |
| 17 may 2024 | 2.6900 | 2.8300 | 2.5000 | 2.5000 | 2.5000 | 42,200 |
| 16 may 2024 | 2.7000 | 2.9290 | 2.7000 | 2.7100 | 2.7100 | 14,900 |
| 15 may 2024 | 3.2000 | 3.2490 | 2.7000 | 2.7800 | 2.7800 | 53,200 |
| 14 may 2024 | 2.6100 | 3.4350 | 2.5700 | 3.2000 | 3.2000 | 136,300 |
| 13 may 2024 | 2.7700 | 2.9500 | 2.5900 | 2.6900 | 2.6900 | 89,300 |
| 10 may 2024 | 2.8300 | 2.9900 | 2.6300 | 2.9600 | 2.9600 | 82,800 |
| 09 may 2024 | 3.2500 | 3.2700 | 2.6800 | 2.8600 | 2.8600 | 203,900 |
| 08 may 2024 | 3.0100 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 12,300 |
| 07 may 2024 | 2.9900 | 3.1100 | 2.9400 | 3.0800 | 3.0800 | 63,900 |
| 06 may 2024 | 3.0600 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 43,200 |
| 03 may 2024 | 3.0300 | 3.2900 | 2.9500 | 3.0100 | 3.0100 | 23,900 |
| 02 may 2024 | 3.1300 | 3.3300 | 3.0000 | 3.0800 | 3.0800 | 68,800 |
| 01 may 2024 | 3.4900 | 3.4900 | 3.0060 | 3.3200 | 3.3200 | 107,300 |
| 30 abr 2024 | 3.2200 | 3.4200 | 2.9400 | 3.4200 | 3.4200 | 77,500 |
| 29 abr 2024 | 3.3600 | 3.5000 | 2.8100 | 3.2300 | 3.2300 | 192,100 |
| 26 abr 2024 | 2.6300 | 3.6200 | 2.3700 | 3.5000 | 3.5000 | 610,200 |
| 25 abr 2024 | 2.5300 | 2.8500 | 2.4600 | 2.6200 | 2.6200 | 183,200 |
| 24 abr 2024 | 2.4200 | 2.6000 | 2.3100 | 2.4900 | 2.4900 | 183,900 |
| 23 abr 2024 | 2.0500 | 2.4500 | 2.0200 | 2.3100 | 2.3100 | 127,800 |
| 22 abr 2024 | 2.0400 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 18,700 |
| 19 abr 2024 | 1.9700 | 2.0500 | 1.8500 | 2.0000 | 2.0000 | 93,800 |
| 18 abr 2024 | 1.8400 | 1.9470 | 1.8200 | 1.9400 | 1.9400 | 19,800 |
| 17 abr 2024 | 1.9000 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 30,500 |
| 16 abr 2024 | 1.9000 | 2.1000 | 1.8500 | 1.9800 | 1.9800 | 37,000 |
| 15 abr 2024 | 1.9400 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 49,600 |
| 12 abr 2024 | 2.0600 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 23,900 |
| 11 abr 2024 | 2.1000 | 2.1700 | 2.0200 | 2.1200 | 2.1200 | 41,800 |
| 10 abr 2024 | 2.0800 | 2.2100 | 2.0600 | 2.2000 | 2.2000 | 101,100 |
| 09 abr 2024 | 2.0500 | 2.1400 | 1.9800 | 2.0800 | 2.0800 | 35,100 |
| 08 abr 2024 | 1.9300 | 2.1000 | 1.9100 | 2.0200 | 2.0200 | 50,200 |
| 05 abr 2024 | 1.9200 | 2.0400 | 1.9100 | 1.9300 | 1.9300 | 22,500 |
| 04 abr 2024 | 2.0100 | 2.0800 | 1.8700 | 1.9200 | 1.9200 | 39,900 |
| 03 abr 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 64,600 |
| 02 abr 2024 | 1.9500 | 2.0500 | 1.8500 | 1.9000 | 1.9000 | 93,000 |
| 01 abr 2024 | 2.1400 | 2.1400 | 1.9800 | 2.0400 | 2.0400 | 19,900 |
| 28 mar 2024 | 2.0600 | 2.1500 | 1.9500 | 2.0100 | 2.0100 | 58,800 |
| 27 mar 2024 | 2.0500 | 2.1250 | 2.0300 | 2.0600 | 2.0600 | 11,600 |
| 26 mar 2024 | 2.0500 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 13,700 |
| 25 mar 2024 | 2.1700 | 2.2410 | 2.0500 | 2.0500 | 2.0500 | 21,200 |
| 22 mar 2024 | 2.1800 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 67,500 |
| 21 mar 2024 | 2.2300 | 2.2500 | 2.0600 | 2.2500 | 2.2500 | 116,200 |
| 20 mar 2024 | 2.1800 | 2.2510 | 2.0600 | 2.2300 | 2.2300 | 67,800 |
| 19 mar 2024 | 1.9600 | 2.2800 | 1.9600 | 2.2100 | 2.2100 | 136,500 |
| 18 mar 2024 | 2.1400 | 2.4200 | 1.9200 | 2.0100 | 2.0100 | 118,200 |
| 15 mar 2024 | 1.7200 | 2.3300 | 1.6200 | 2.0600 | 2.0600 | 453,500 |
| 14 mar 2024 | 1.8200 | 1.8700 | 1.5900 | 1.7200 | 1.7200 | 180,100 |
| 13 mar 2024 | 1.5500 | 1.8700 | 1.4700 | 1.7100 | 1.7100 | 227,800 |
| 12 mar 2024 | 1.4700 | 1.6010 | 1.3320 | 1.5300 | 1.5300 | 416,200 |
| 11 mar 2024 | 1.5600 | 1.7000 | 1.3000 | 1.4000 | 1.4000 | 555,400 |
| 08 mar 2024 | 1.7100 | 1.8700 | 1.1700 | 1.4200 | 1.4200 | 400,600 |
| 07 mar 2024 | 1.9200 | 2.0000 | 1.5400 | 1.7400 | 1.7400 | 302,900 |
| 06 mar 2024 | 2.0000 | 2.1000 | 1.7000 | 1.8600 | 1.8600 | 187,700 |
| 05 mar 2024 | 2.0000 | 2.0100 | 1.9200 | 1.9900 | 1.9900 | 146,500 |
| 04 mar 2024 | 2.0000 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 124,000 |
| 01 mar 2024 | 2.4800 | 2.5500 | 1.7100 | 1.9500 | 1.9500 | 226,000 |
| 29 feb 2024 | 2.5800 | 2.6900 | 2.4700 | 2.6700 | 2.6700 | 26,100 |
| 28 feb 2024 | 2.8300 | 2.8700 | 2.4500 | 2.6250 | 2.6250 | 87,700 |
| 27 feb 2024 | 2.7600 | 2.8500 | 2.4030 | 2.7800 | 2.7800 | 84,400 |
| 26 feb 2024 | 2.8800 | 2.8800 | 2.6500 | 2.7700 | 2.7700 | 49,500 |
| 23 feb 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8800 | 2.8800 | 12,500 |
| 22 feb 2024 | 2.7200 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 38,400 |
| 21 feb 2024 | 2.8700 | 2.8800 | 2.7120 | 2.8700 | 2.8700 | 37,300 |
| 20 feb 2024 | 2.9000 | 2.9000 | 2.7100 | 2.8500 | 2.8500 | 51,000 |
| 16 feb 2024 | 2.8500 | 2.9000 | 2.7000 | 2.8800 | 2.8800 | 39,000 |
| 15 feb 2024 | 2.8400 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 38,100 |
| 14 feb 2024 | 2.8400 | 2.8400 | 2.6500 | 2.8000 | 2.8000 | 16,000 |
| 13 feb 2024 | 2.7300 | 2.8500 | 2.7300 | 2.7900 | 2.7900 | 19,600 |
| 12 feb 2024 | 2.5500 | 2.9000 | 2.5400 | 2.8100 | 2.8100 | 114,400 |
| 09 feb 2024 | 2.5400 | 2.7300 | 2.5100 | 2.5500 | 2.5500 | 107,400 |
| 08 feb 2024 | 2.6200 | 2.7500 | 2.5400 | 2.5470 | 2.5470 | 59,600 |
| 07 feb 2024 | 2.6400 | 2.8200 | 2.5600 | 2.6900 | 2.6900 | 60,300 |
| 06 feb 2024 | 2.6900 | 2.8350 | 2.6150 | 2.7500 | 2.7500 | 108,400 |
| 05 feb 2024 | 2.6300 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 80,800 |
| 02 feb 2024 | 2.6100 | 2.7500 | 2.5400 | 2.6500 | 2.6500 | 29,400 |
| 01 feb 2024 | 2.6600 | 2.7400 | 2.6000 | 2.6600 | 2.6600 | 55,000 |
| 31 ene 2024 | 2.7400 | 2.7500 | 2.5300 | 2.7150 | 2.7150 | 69,900 |
| 30 ene 2024 | 2.6400 | 2.6600 | 2.5000 | 2.5600 | 2.5600 | 59,200 |
| 29 ene 2024 | 2.5400 | 2.6700 | 2.5000 | 2.5300 | 2.5300 | 53,400 |
| 26 ene 2024 | 2.7200 | 2.7200 | 2.4600 | 2.5100 | 2.5100 | 91,100 |
| 25 ene 2024 | 2.5900 | 2.7120 | 2.5900 | 2.6300 | 2.6300 | 28,700 |
| 24 ene 2024 | 2.6500 | 2.7900 | 2.5000 | 2.6070 | 2.6070 | 92,200 |
| 23 ene 2024 | 2.7400 | 2.8500 | 2.4500 | 2.6700 | 2.6700 | 172,200 |
| 22 ene 2024 | 3.0300 | 3.2500 | 2.6000 | 2.6600 | 2.6600 | 137,700 |
| 19 ene 2024 | 2.9400 | 3.0000 | 2.6100 | 2.9500 | 2.9500 | 125,600 |
| 18 ene 2024 | 2.9300 | 2.9500 | 2.5000 | 2.5600 | 2.5600 | 206,900 |
| 17 ene 2024 | 3.0000 | 3.0100 | 2.8200 | 2.8500 | 2.8500 | 45,200 |
| 16 ene 2024 | 3.0000 | 3.0000 | 2.7500 | 2.9300 | 2.9300 | 44,100 |
| 12 ene 2024 | 2.7100 | 3.1640 | 2.7100 | 2.8860 | 2.8860 | 76,000 |
| 11 ene 2024 | 3.1800 | 3.2500 | 2.8500 | 2.8500 | 2.8500 | 154,300 |
| 10 ene 2024 | 3.4400 | 3.4460 | 3.1160 | 3.1900 | 3.1900 | 88,700 |
| 09 ene 2024 | 3.3100 | 3.5120 | 3.2600 | 3.3300 | 3.3300 | 88,800 |
| 08 ene 2024 | 3.8200 | 3.8910 | 3.3200 | 3.5000 | 3.5000 | 113,500 |
| 05 ene 2024 | 4.0000 | 4.3000 | 3.6400 | 3.9800 | 3.9800 | 223,600 |
| 04 ene 2024 | 3.2200 | 4.8500 | 3.1700 | 4.3600 | 4.3600 | 5,786,700 |
| 03 ene 2024 | 2.9900 | 3.2000 | 2.7910 | 2.9600 | 2.9600 | 185,300 |
| 02 ene 2024 | 4.1000 | 4.2200 | 2.6800 | 2.7000 | 2.7000 | 334,900 |
| 29 dic 2023 | 5.7700 | 6.4000 | 3.7500 | 4.0200 | 4.0200 | 210,700 |
| 28 dic 2023 | 5.7500 | 6.2500 | 5.5500 | 6.1300 | 6.1300 | 50,300 |
| *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.