U.S. markets open in 6 hours 31 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,145.00 -50.00 (-0.13%) F Nasdaq
18,146.50 -40.00 (-0.22%) E-mini Russell 2000 Index Futur
2,058.50 -6.30 (-0.31%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,321.30 -1.00 (-0.04%)
Emerson Radio Corp. (MSN)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:55PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 800 |
| 07 may 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 3,100 |
| 06 may 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 48,000 |
| 03 may 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 6,700 |
| 02 may 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 15,600 |
| 01 may 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
| 30 abr 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 2,000 |
| 29 abr 2024 | 0.5600 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 35,300 |
| 26 abr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 3,800 |
| 25 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
| 24 abr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 13,800 |
| 23 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 900 |
| 22 abr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,300 |
| 19 abr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 5,400 |
| 18 abr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 5,300 |
| 17 abr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 12,700 |
| 16 abr 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 4,500 |
| 15 abr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 13,700 |
| 12 abr 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 8,200 |
| 11 abr 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 3,800 |
| 10 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,200 |
| 09 abr 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,200 |
| 08 abr 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 1,700 |
| 05 abr 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 15,800 |
| 04 abr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 2,200 |
| 03 abr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,100 |
| 02 abr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,500 |
| 01 abr 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 16,300 |
| 28 mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 16,100 |
| 27 mar 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 3,400 |
| 26 mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 3,000 |
| 25 mar 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 5,600 |
| 22 mar 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 6,600 |
| 21 mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 10,300 |
| 20 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,700 |
| 19 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 12,000 |
| 18 mar 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 3,400 |
| 15 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 1,800 |
| 14 mar 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 32,000 |
| 13 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 18,800 |
| 12 mar 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 71,800 |
| 11 mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 11,300 |
| 08 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,700 |
| 07 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,400 |
| 06 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,300 |
| 05 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 4,700 |
| 04 mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 3,300 |
| 01 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,500 |
| 29 feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 1,300 |
| 28 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,300 |
| 27 feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 16,000 |
| 26 feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 4,100 |
| 23 feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 500 |
| 22 feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 1,400 |
| 21 feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 3,000 |
| 20 feb 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 7,000 |
| 16 feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 20,600 |
| 15 feb 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 49,800 |
| 14 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,300 |
| 13 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,200 |
| 12 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
| 09 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
| 08 feb 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 10,300 |
| 07 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 7,400 |
| 06 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 100 |
| 05 feb 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 4,200 |
| 02 feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 6,000 |
| 01 feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,900 |
| 31 ene 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 22,100 |
| 30 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 7,500 |
| 29 ene 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 2,200 |
| 26 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,500 |
| 25 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 19,200 |
| 24 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,700 |
| 23 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,100 |
| 22 ene 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
| 19 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,500 |
| 18 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,800 |
| 17 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 18,500 |
| 16 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2,100 |
| 12 ene 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
| 11 ene 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 2,000 |
| 10 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 09 ene 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 19,600 |
| 08 ene 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,400 |
| 05 ene 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 800 |
| 04 ene 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 36,400 |
| 03 ene 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 4,700 |
| 02 ene 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 5,400 |
| 29 dic 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 14,100 |
| 28 dic 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 3,300 |
| 27 dic 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 10,600 |
| 26 dic 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,700 |
| 22 dic 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 12,800 |
| 21 dic 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 16,500 |
| 20 dic 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 8,000 |
| 19 dic 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
| 18 dic 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,300 |
| 15 dic 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,800 |
| 14 dic 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 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.