Yahoo

Correo

U.S. markets open in 7 hours 14 minutes

F S&P 500
5,070.25
+23.75(+0.47%)
F Dow Jones
38,215.00
+146.00(+0.38%)
F Nasdaq
17,536.25
+98.00(+0.56%)
E-mini Russell 2000 Index Futur
2,006.90
+17.20(+0.86%)
Petróleo
79.52
+0.52(+0.66%)
Oro
2,323.60
+12.60(+0.55%)

Microvast Holdings, Inc. (MVST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4041

+0.0122

(+3.11%)

Al cierre: 04:00PM EDT

0.4100

+0.01

(+1.46%)

Fuera de horario:

07:51PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.3950	0.4190	0.3760	0.4040	0.4040	2,185,600
30 abr 2024	0.4250	0.4250	0.3810	0.3920	0.3920	1,931,100
29 abr 2024	0.4200	0.4360	0.4110	0.4160	0.4160	1,428,400
26 abr 2024	0.4000	0.4270	0.3900	0.4110	0.4110	3,479,400
25 abr 2024	0.4560	0.4560	0.3190	0.3880	0.3880	10,082,600
24 abr 2024	0.4560	0.4640	0.4380	0.4500	0.4500	4,585,500
23 abr 2024	0.5000	0.5210	0.4550	0.4560	0.4560	4,101,300
22 abr 2024	0.5130	0.5290	0.5000	0.5020	0.5020	1,761,900
19 abr 2024	0.4930	0.5250	0.4810	0.5000	0.5000	1,778,100
18 abr 2024	0.5400	0.5500	0.4910	0.4930	0.4930	2,116,300
17 abr 2024	0.5200	0.6000	0.5120	0.5210	0.5210	4,657,700
16 abr 2024	0.4800	0.5450	0.4750	0.5300	0.5300	4,444,600
15 abr 2024	0.4900	0.5050	0.4800	0.4860	0.4860	2,327,000
12 abr 2024	0.5180	0.5380	0.5000	0.5150	0.5150	2,295,000
11 abr 2024	0.5100	0.5350	0.4860	0.5140	0.5140	4,815,000
10 abr 2024	0.4870	0.5230	0.4520	0.5180	0.5180	4,515,100
09 abr 2024	0.5070	0.5260	0.4810	0.5060	0.5060	6,489,300
08 abr 2024	0.5100	0.5420	0.4800	0.5060	0.5060	7,937,400
05 abr 2024	0.5530	0.5560	0.4800	0.4920	0.4920	11,364,200
04 abr 2024	0.6230	0.6380	0.5490	0.5530	0.5530	6,821,600
03 abr 2024	0.6100	0.6830	0.6000	0.6070	0.6070	13,233,200
02 abr 2024	0.6430	0.6500	0.5300	0.5900	0.5900	14,103,900
01 abr 2024	0.8690	0.9150	0.8010	0.8950	0.8950	10,179,300
28 mar 2024	0.8360	0.9480	0.8120	0.8370	0.8370	11,811,100
27 mar 2024	0.8550	0.8750	0.8130	0.8410	0.8410	2,848,100
26 mar 2024	0.7950	0.8800	0.7670	0.8400	0.8400	9,731,200
25 mar 2024	0.7220	0.7950	0.7100	0.7670	0.7670	3,644,100
22 mar 2024	0.7520	0.7550	0.6740	0.7350	0.7350	5,382,600
21 mar 2024	0.7380	0.7900	0.7110	0.7510	0.7510	6,291,600
20 mar 2024	0.6800	0.7450	0.6230	0.7300	0.7300	11,567,300
19 mar 2024	0.5510	0.6750	0.5250	0.6320	0.6320	11,520,300
18 mar 2024	0.5840	0.5970	0.5400	0.5420	0.5420	6,798,700
15 mar 2024	0.6000	0.6190	0.5510	0.5510	0.5510	4,797,500
14 mar 2024	0.6480	0.6700	0.5630	0.6010	0.6010	5,457,000
13 mar 2024	0.6600	0.6990	0.6310	0.6480	0.6480	4,302,900
12 mar 2024	0.7310	0.7310	0.6290	0.6530	0.6530	5,498,900
11 mar 2024	0.7150	0.7300	0.6960	0.6990	0.6990	2,933,000
08 mar 2024	0.7200	0.7270	0.7040	0.7050	0.7050	3,841,400
07 mar 2024	0.7530	0.7690	0.7000	0.7020	0.7020	4,004,200
06 mar 2024	0.7630	0.7700	0.7350	0.7540	0.7540	1,264,500
05 mar 2024	0.7860	0.7900	0.7500	0.7500	0.7500	1,823,200
04 mar 2024	0.8100	0.8100	0.7460	0.7800	0.7800	2,294,600
01 mar 2024	0.8480	0.8590	0.8000	0.8020	0.8020	2,135,200
29 feb 2024	0.8110	0.8840	0.8100	0.8600	0.8600	6,571,700
28 feb 2024	0.8400	0.8450	0.8020	0.8110	0.8110	1,197,800
27 feb 2024	0.7900	0.8590	0.7900	0.8400	0.8400	4,715,600
26 feb 2024	0.7800	0.8050	0.7210	0.7830	0.7830	5,948,900
23 feb 2024	0.7500	0.8000	0.7260	0.7790	0.7790	6,418,700
22 feb 2024	0.8500	0.8520	0.7450	0.7450	0.7450	5,731,200
21 feb 2024	0.8960	0.8960	0.8300	0.8340	0.8340	2,788,900
20 feb 2024	0.9030	0.9240	0.8700	0.8790	0.8790	4,457,500
16 feb 2024	0.9600	0.9600	0.8850	0.9010	0.9010	3,856,100
15 feb 2024	0.9300	0.9750	0.9200	0.9490	0.9490	4,428,300
14 feb 2024	0.9000	0.9390	0.8810	0.9230	0.9230	2,025,500
13 feb 2024	0.9430	0.9560	0.8750	0.8800	0.8800	4,946,200
12 feb 2024	0.9500	1.0100	0.9500	0.9760	0.9760	7,072,800
09 feb 2024	0.9330	1.0100	0.9110	1.0100	1.0100	4,743,100
08 feb 2024	0.9000	0.9450	0.8850	0.9260	0.9260	1,933,300
07 feb 2024	0.9200	0.9250	0.8630	0.8920	0.8920	1,713,000
06 feb 2024	0.8460	0.9300	0.8430	0.9180	0.9180	3,572,400
05 feb 2024	0.8830	0.9100	0.8470	0.8490	0.8490	4,288,300
02 feb 2024	0.9190	0.9350	0.8710	0.9030	0.9030	3,615,000
01 feb 2024	0.9500	0.9880	0.8830	0.9270	0.9270	4,555,600
31 ene 2024	0.9250	1.0300	0.9100	0.9380	0.9380	9,587,200
30 ene 2024	0.9400	0.9640	0.9000	0.9290	0.9290	4,621,400
29 ene 2024	0.8810	0.9580	0.8410	0.9520	0.9520	4,190,400
26 ene 2024	0.8860	0.9130	0.8610	0.8850	0.8850	3,052,500
25 ene 2024	0.8900	0.8990	0.8300	0.8450	0.8450	4,009,000
24 ene 2024	0.9850	1.0000	0.8600	0.8600	0.8600	4,288,600
23 ene 2024	1.0100	1.0400	0.9630	0.9790	0.9790	1,603,300
22 ene 2024	0.9440	0.9930	0.9100	0.9910	0.9910	2,931,200
19 ene 2024	1.0100	1.0100	0.8980	0.9400	0.9400	4,492,900
18 ene 2024	0.9880	1.0200	0.9320	0.9920	0.9920	4,772,100
17 ene 2024	1.0000	1.0100	0.9300	0.9600	0.9600	4,854,500
16 ene 2024	1.0700	1.0800	1.0200	1.0200	1.0200	1,963,000
12 ene 2024	1.1200	1.1600	1.0600	1.0850	1.0850	2,880,900
11 ene 2024	1.1600	1.1700	1.0800	1.1000	1.1000	2,353,200
10 ene 2024	1.2300	1.2300	1.1500	1.1600	1.1600	1,975,500
09 ene 2024	1.2900	1.2900	1.2150	1.2300	1.2300	2,295,200
08 ene 2024	1.2700	1.3500	1.2600	1.3000	1.3000	2,450,200
05 ene 2024	1.3200	1.3400	1.2600	1.2900	1.2900	1,965,300
04 ene 2024	1.3500	1.3700	1.3000	1.3200	1.3200	2,262,000
03 ene 2024	1.4100	1.4100	1.3300	1.3400	1.3400	2,374,900
02 ene 2024	1.4200	1.5000	1.3800	1.4100	1.4100	3,078,500
29 dic 2023	1.5000	1.5500	1.4000	1.4000	1.4000	4,131,200
28 dic 2023	1.4200	1.5400	1.3900	1.4600	1.4600	3,947,100
27 dic 2023	1.3700	1.4000	1.3400	1.3700	1.3700	2,473,600
26 dic 2023	1.2600	1.3700	1.2500	1.3500	1.3500	2,928,300
22 dic 2023	1.2100	1.2800	1.1810	1.2700	1.2700	2,228,400
21 dic 2023	1.2000	1.2200	1.1600	1.2100	1.2100	1,634,700
20 dic 2023	1.2500	1.2600	1.1600	1.1700	1.1700	2,481,900
19 dic 2023	1.1700	1.2900	1.1600	1.2500	1.2500	3,725,500
18 dic 2023	1.2100	1.2400	1.1350	1.1500	1.1500	3,991,700
15 dic 2023	1.3000	1.3500	1.1800	1.2000	1.2000	17,542,000
14 dic 2023	1.2400	1.3400	1.2300	1.2700	1.2700	6,810,200
13 dic 2023	1.1200	1.2200	1.0600	1.2000	1.2000	3,818,100
12 dic 2023	1.1600	1.1600	1.1000	1.1000	1.1000	1,672,900
11 dic 2023	1.1300	1.1800	1.0800	1.1600	1.1600	2,824,400
08 dic 2023	1.0900	1.1600	1.0600	1.1400	1.1400	2,698,400
07 dic 2023	1.1700	1.1820	1.1000	1.1200	1.1200	3,621,500
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...

F S&P 5005,070.25+23.75(+0.47%)

F Dow Jones38,215.00+146.00(+0.38%)

F Nasdaq17,536.25+98.00(+0.56%)

E-mini Russell 2000 Index Futur2,006.90+17.20(+0.86%)

Petróleo79.52+0.52(+0.66%)

Oro2,323.60+12.60(+0.55%)

Microvast Holdings, Inc. (MVST)

F S&P 500
5,070.25
+23.75(+0.47%)

F Dow Jones
38,215.00
+146.00(+0.38%)

F Nasdaq
17,536.25
+98.00(+0.56%)

E-mini Russell 2000 Index Futur
2,006.90
+17.20(+0.86%)

Petróleo
79.52
+0.52(+0.66%)

Oro
2,323.60
+12.60(+0.55%)