U.S. markets open in 3 hours 51 minutes
F S&P 500
5,304.25 +8.75 (+0.17%) F Dow Jones
38,767.00 -24.00 (-0.06%) F Nasdaq
18,667.75 +76.75 (+0.41%) E-mini Russell 2000 Index Futur
2,094.50 +18.70 (+0.90%) Petróleo
77.16 +0.17 (+0.22%) Oro
2,345.00 -0.80 (-0.03%)
Maison Solutions Inc. (MSS)
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:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 31,600 |
| 30 may 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 89,400 |
| 29 may 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 24,700 |
| 28 may 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 38,100 |
| 24 may 2024 | 1.0500 | 1.0960 | 1.0500 | 1.0900 | 1.0900 | 5,000 |
| 23 may 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 4,300 |
| 22 may 2024 | 1.1450 | 1.1450 | 1.0100 | 1.0500 | 1.0500 | 57,600 |
| 21 may 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 21,200 |
| 20 may 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 29,700 |
| 17 may 2024 | 1.2700 | 1.2700 | 1.0700 | 1.1700 | 1.1700 | 20,800 |
| 16 may 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 16,100 |
| 15 may 2024 | 1.2200 | 1.2330 | 1.1400 | 1.2000 | 1.2000 | 8,700 |
| 14 may 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2400 | 1.2400 | 63,400 |
| 13 may 2024 | 1.2050 | 1.2180 | 1.0860 | 1.1200 | 1.1200 | 19,100 |
| 10 may 2024 | 1.1800 | 1.2700 | 1.1400 | 1.1900 | 1.1900 | 65,100 |
| 09 may 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 16,600 |
| 08 may 2024 | 1.1900 | 1.2300 | 1.1230 | 1.2300 | 1.2300 | 80,000 |
| 07 may 2024 | 1.3100 | 1.3100 | 1.1600 | 1.1800 | 1.1800 | 43,300 |
| 06 may 2024 | 1.0800 | 1.4000 | 1.0800 | 1.3100 | 1.3100 | 147,200 |
| 03 may 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 54,500 |
| 02 may 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 13,300 |
| 01 may 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 17,700 |
| 30 abr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 14,200 |
| 29 abr 2024 | 1.0900 | 1.0990 | 1.0400 | 1.0600 | 1.0600 | 31,800 |
| 26 abr 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 25,000 |
| 25 abr 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 43,800 |
| 24 abr 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 13,900 |
| 23 abr 2024 | 1.2000 | 1.2500 | 1.1660 | 1.2500 | 1.2500 | 10,900 |
| 22 abr 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 18,800 |
| 19 abr 2024 | 1.2200 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 31,100 |
| 18 abr 2024 | 1.3100 | 1.3100 | 1.2130 | 1.2200 | 1.2200 | 22,700 |
| 17 abr 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 14,800 |
| 16 abr 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 24,000 |
| 15 abr 2024 | 1.2300 | 1.2400 | 1.1450 | 1.1700 | 1.1700 | 48,500 |
| 12 abr 2024 | 1.2700 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 58,800 |
| 11 abr 2024 | 1.3200 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 70,700 |
| 10 abr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 6,800 |
| 09 abr 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 21,000 |
| 08 abr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 31,600 |
| 05 abr 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 61,200 |
| 04 abr 2024 | 1.3600 | 1.4400 | 1.2200 | 1.2600 | 1.2600 | 211,300 |
| 03 abr 2024 | 1.2400 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 45,000 |
| 02 abr 2024 | 1.2800 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 77,100 |
| 01 abr 2024 | 1.3700 | 1.4300 | 1.2700 | 1.3100 | 1.3100 | 69,100 |
| 28 mar 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 69,900 |
| 27 mar 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 27,100 |
| 26 mar 2024 | 1.4750 | 1.5000 | 1.3300 | 1.4100 | 1.4100 | 53,200 |
| 25 mar 2024 | 1.3900 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 60,700 |
| 22 mar 2024 | 1.3300 | 1.4550 | 1.3300 | 1.4300 | 1.4300 | 125,900 |
| 21 mar 2024 | 1.4300 | 1.5500 | 1.3300 | 1.3300 | 1.3300 | 137,600 |
| 20 mar 2024 | 1.1900 | 1.6300 | 1.1900 | 1.5500 | 1.5500 | 251,000 |
| 19 mar 2024 | 1.2000 | 1.2800 | 1.0800 | 1.1800 | 1.1800 | 66,300 |
| 18 mar 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 188,000 |
| 15 mar 2024 | 1.2600 | 1.2800 | 1.1450 | 1.2300 | 1.2300 | 137,200 |
| 14 mar 2024 | 1.3900 | 1.3900 | 1.1700 | 1.2800 | 1.2800 | 61,600 |
| 13 mar 2024 | 1.3000 | 1.4320 | 1.3000 | 1.3800 | 1.3800 | 193,200 |
| 12 mar 2024 | 1.4700 | 1.5080 | 1.3000 | 1.4800 | 1.4800 | 38,600 |
| 11 mar 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 33,500 |
| 08 mar 2024 | 1.5900 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 143,400 |
| 07 mar 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 105,500 |
| 06 mar 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 104,300 |
| 05 mar 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 101,500 |
| 04 mar 2024 | 1.5100 | 1.6500 | 1.4900 | 1.6000 | 1.6000 | 75,600 |
| 01 mar 2024 | 1.5700 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 69,200 |
| 29 feb 2024 | 1.6200 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 34,000 |
| 28 feb 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 52,000 |
| 27 feb 2024 | 1.5500 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 77,400 |
| 26 feb 2024 | 1.3300 | 1.6600 | 1.3000 | 1.6000 | 1.6000 | 283,800 |
| 23 feb 2024 | 1.4400 | 1.4700 | 1.2320 | 1.2700 | 1.2700 | 126,500 |
| 22 feb 2024 | 1.6900 | 1.7500 | 1.3700 | 1.4000 | 1.4000 | 200,700 |
| 21 feb 2024 | 1.7900 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 102,300 |
| 20 feb 2024 | 1.9200 | 1.9600 | 1.7000 | 1.7000 | 1.7000 | 286,600 |
| 16 feb 2024 | 1.7000 | 1.9800 | 1.6300 | 1.9200 | 1.9200 | 447,600 |
| 15 feb 2024 | 1.7200 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 264,900 |
| 14 feb 2024 | 1.8100 | 1.8100 | 1.5400 | 1.7800 | 1.7800 | 475,800 |
| 13 feb 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 377,300 |
| 12 feb 2024 | 1.4800 | 1.9800 | 1.4800 | 1.8000 | 1.8000 | 1,960,000 |
| 09 feb 2024 | 1.2000 | 1.7800 | 1.0750 | 1.5600 | 1.5600 | 3,228,800 |
| 08 feb 2024 | 1.0300 | 1.1500 | 0.9400 | 1.1000 | 1.1000 | 572,300 |
| 07 feb 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 151,100 |
| 06 feb 2024 | 0.8900 | 0.9240 | 0.8410 | 0.8800 | 0.8800 | 69,000 |
| 05 feb 2024 | 0.9020 | 0.9800 | 0.8680 | 0.8680 | 0.8680 | 108,500 |
| 02 feb 2024 | 0.8760 | 1.0300 | 0.8760 | 0.9370 | 0.9370 | 154,300 |
| 01 feb 2024 | 0.8970 | 0.9430 | 0.8700 | 0.9110 | 0.9110 | 82,600 |
| 31 ene 2024 | 0.8850 | 0.9330 | 0.8650 | 0.8950 | 0.8950 | 35,200 |
| 30 ene 2024 | 0.9050 | 0.9700 | 0.8550 | 0.8760 | 0.8760 | 82,600 |
| 29 ene 2024 | 0.9800 | 1.0200 | 0.9100 | 0.9340 | 0.9340 | 97,000 |
| 26 ene 2024 | 0.9100 | 1.0300 | 0.8870 | 1.0000 | 1.0000 | 253,300 |
| 25 ene 2024 | 0.7700 | 0.8580 | 0.7500 | 0.8510 | 0.8510 | 176,300 |
| 24 ene 2024 | 0.7270 | 0.7700 | 0.7110 | 0.7700 | 0.7700 | 82,200 |
| 23 ene 2024 | 0.7100 | 0.7370 | 0.7000 | 0.7350 | 0.7350 | 90,000 |
| 22 ene 2024 | 0.7400 | 0.7460 | 0.6770 | 0.7300 | 0.7300 | 302,200 |
| 19 ene 2024 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 131,200 |
| 18 ene 2024 | 0.8470 | 0.8480 | 0.7570 | 0.7570 | 0.7570 | 145,000 |
| 17 ene 2024 | 0.8700 | 0.8910 | 0.8240 | 0.8250 | 0.8250 | 94,400 |
| 16 ene 2024 | 0.8820 | 0.9100 | 0.8650 | 0.8650 | 0.8650 | 84,700 |
| 12 ene 2024 | 0.9340 | 0.9340 | 0.8800 | 0.9200 | 0.9200 | 89,600 |
| 11 ene 2024 | 0.9280 | 0.9280 | 0.8650 | 0.9000 | 0.9000 | 124,000 |
| 10 ene 2024 | 0.9790 | 1.0200 | 0.8800 | 0.9000 | 0.9000 | 218,900 |
| 09 ene 2024 | 1.0300 | 1.0300 | 0.9450 | 0.9650 | 0.9650 | 243,500 |
| *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.