U.S. markets open in 8 hours 10 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,549.25 +111.00 (+0.64%) E-mini Russell 2000 Index Futur
2,006.00 +16.30 (+0.82%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,325.50 +14.50 (+0.63%)
My Size, Inc. (MYSZ)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 3.9200 | 4.6400 | 3.8800 | 4.1100 | 4.1100 | 134,600 |
| 30 abr 2024 | 4.8000 | 4.9700 | 3.9000 | 4.0480 | 4.0480 | 142,900 |
| 29 abr 2024 | 3.5900 | 4.6600 | 3.5000 | 4.3900 | 4.3900 | 190,600 |
| 26 abr 2024 | 3.3800 | 3.9400 | 3.3320 | 3.7000 | 3.7000 | 95,500 |
| 25 abr 2024 | 3.9000 | 3.9000 | 3.2000 | 3.4000 | 3.4000 | 131,800 |
| 24 abr 2024 | 4.0700 | 4.5200 | 3.7900 | 3.8900 | 3.8900 | 173,800 |
| 23 abr 2024 | 4.0800 | 5.4300 | 3.9200 | 4.1500 | 4.1500 | 760,000 |
| 23 abr 2024 | 1:8 División de acciones | |||||
| 22 abr 2024 | 4.0000 | 4.4960 | 3.6800 | 4.1200 | 4.1200 | 42,363 |
| 19 abr 2024 | 3.7600 | 4.4160 | 3.7600 | 4.0000 | 4.0000 | 49,238 |
| 18 abr 2024 | 3.9040 | 4.0800 | 3.7600 | 3.8800 | 3.8800 | 33,413 |
| 17 abr 2024 | 3.9200 | 3.9200 | 3.6880 | 3.6880 | 3.6880 | 22,925 |
| 16 abr 2024 | 3.5520 | 4.0000 | 3.1600 | 3.8400 | 3.8400 | 50,425 |
| 15 abr 2024 | 3.3920 | 3.5600 | 3.3840 | 3.4560 | 3.4560 | 61,463 |
| 12 abr 2024 | 3.7280 | 3.7840 | 3.3600 | 3.5840 | 3.5840 | 6,025 |
| 11 abr 2024 | 3.8000 | 3.9920 | 3.6800 | 3.6800 | 3.6800 | 1,550 |
| 10 abr 2024 | 3.6800 | 3.9200 | 3.6800 | 3.8000 | 3.8000 | 488 |
| 09 abr 2024 | 4.0480 | 4.0480 | 3.6800 | 3.7280 | 3.7280 | 10,200 |
| 08 abr 2024 | 3.6800 | 3.9200 | 3.6000 | 3.9200 | 3.9200 | 6,038 |
| 05 abr 2024 | 3.4640 | 3.7760 | 3.4640 | 3.6000 | 3.6000 | 4,250 |
| 04 abr 2024 | 3.3280 | 3.6160 | 3.3280 | 3.4240 | 3.4240 | 7,113 |
| 03 abr 2024 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.6000 | 3,738 |
| 02 abr 2024 | 3.4480 | 3.8480 | 3.4480 | 3.6000 | 3.6000 | 9,813 |
| 01 abr 2024 | 3.4640 | 4.0000 | 3.2880 | 3.4800 | 3.4800 | 3,975 |
| 28 mar 2024 | 3.4400 | 3.5920 | 3.2800 | 3.4160 | 3.4160 | 5,988 |
| 27 mar 2024 | 3.7600 | 3.7600 | 3.3680 | 3.4400 | 3.4400 | 8,700 |
| 26 mar 2024 | 3.7600 | 3.7600 | 3.4400 | 3.5760 | 3.5760 | 26,338 |
| 25 mar 2024 | 4.2160 | 4.3120 | 3.7760 | 3.8000 | 3.8000 | 28,538 |
| 22 mar 2024 | 4.0000 | 4.6400 | 3.6880 | 4.2720 | 4.2720 | 78,925 |
| 21 mar 2024 | 3.6000 | 3.7600 | 3.4160 | 3.6800 | 3.6800 | 55,113 |
| 20 mar 2024 | 3.6000 | 3.6000 | 3.2240 | 3.3280 | 3.3280 | 14,700 |
| 19 mar 2024 | 3.2800 | 3.6800 | 3.2000 | 3.5280 | 3.5280 | 27,725 |
| 18 mar 2024 | 3.3120 | 3.3600 | 3.1440 | 3.2240 | 3.2240 | 6,013 |
| 15 mar 2024 | 3.0880 | 3.5200 | 3.0880 | 3.2400 | 3.2400 | 11,425 |
| 14 mar 2024 | 3.2000 | 3.2000 | 3.0800 | 3.1120 | 3.1120 | 1,350 |
| 13 mar 2024 | 3.2400 | 3.3600 | 3.0800 | 3.2320 | 3.2320 | 22,200 |
| 12 mar 2024 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 188 |
| 11 mar 2024 | 3.0480 | 3.1840 | 3.0480 | 3.0480 | 3.0480 | 1,050 |
| 08 mar 2024 | 3.1520 | 3.2800 | 3.0560 | 3.1280 | 3.1280 | 625 |
| 07 mar 2024 | 3.2800 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 3,350 |
| 06 mar 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2800 | 3.2800 | 3,175 |
| 05 mar 2024 | 3.3600 | 3.3600 | 3.0800 | 3.1840 | 3.1840 | 4,763 |
| 04 mar 2024 | 3.2080 | 3.4320 | 3.1680 | 3.2400 | 3.2400 | 6,713 |
| 01 mar 2024 | 3.0400 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 6,800 |
| 29 feb 2024 | 3.2000 | 3.2720 | 2.9600 | 3.1440 | 3.1440 | 13,338 |
| 28 feb 2024 | 3.3600 | 3.3600 | 2.8800 | 3.1760 | 3.1760 | 23,063 |
| 27 feb 2024 | 3.6080 | 3.9200 | 2.9840 | 3.2880 | 3.2880 | 79,450 |
| 26 feb 2024 | 3.5200 | 4.0800 | 3.4400 | 3.6480 | 3.6480 | 25,950 |
| 23 feb 2024 | 3.9200 | 3.9200 | 3.4400 | 3.7600 | 3.7600 | 6,813 |
| 22 feb 2024 | 4.4000 | 4.5600 | 3.4400 | 3.8480 | 3.8480 | 121,375 |
| 21 feb 2024 | 4.0000 | 4.4000 | 3.7200 | 3.9200 | 3.9200 | 23,738 |
| 20 feb 2024 | 3.6560 | 4.4000 | 3.4400 | 4.0800 | 4.0800 | 28,000 |
| 16 feb 2024 | 3.6640 | 3.8000 | 3.3840 | 3.6000 | 3.6000 | 3,613 |
| 15 feb 2024 | 3.4880 | 3.6000 | 3.3280 | 3.5200 | 3.5200 | 13,263 |
| 14 feb 2024 | 3.8080 | 3.8160 | 3.4400 | 3.5200 | 3.5200 | 10,650 |
| 13 feb 2024 | 3.5200 | 3.9200 | 3.2000 | 3.8320 | 3.8320 | 64,838 |
| 12 feb 2024 | 3.4400 | 5.9520 | 3.0880 | 3.5600 | 3.5600 | 359,575 |
| 09 feb 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5200 | 3.5200 | 375 |
| 08 feb 2024 | 3.6000 | 3.6480 | 3.5200 | 3.5200 | 3.5200 | 513 |
| 07 feb 2024 | 3.5040 | 3.6400 | 3.4400 | 3.5200 | 3.5200 | 1,088 |
| 06 feb 2024 | 3.4400 | 3.7840 | 3.4400 | 3.4480 | 3.4480 | 6,025 |
| 05 feb 2024 | 3.5200 | 3.7680 | 3.4400 | 3.4480 | 3.4480 | 5,063 |
| 02 feb 2024 | 3.4960 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 650 |
| 01 feb 2024 | 3.4400 | 3.7600 | 3.4400 | 3.6000 | 3.6000 | 3,413 |
| 31 ene 2024 | 3.7920 | 3.7920 | 3.3760 | 3.3760 | 3.3760 | 2,563 |
| 30 ene 2024 | 3.5520 | 4.0320 | 3.2400 | 3.7920 | 3.7920 | 10,800 |
| 29 ene 2024 | 3.3280 | 3.5200 | 3.2000 | 3.5200 | 3.5200 | 2,138 |
| 26 ene 2024 | 3.1200 | 3.3600 | 3.1200 | 3.2720 | 3.2720 | 4,675 |
| 25 ene 2024 | 3.5200 | 3.6800 | 2.8960 | 3.2720 | 3.2720 | 11,875 |
| 24 ene 2024 | 3.6960 | 3.7680 | 3.5200 | 3.6800 | 3.6800 | 3,538 |
| 23 ene 2024 | 3.9840 | 4.0000 | 3.6960 | 3.7680 | 3.7680 | 2,000 |
| 22 ene 2024 | 3.9200 | 4.0800 | 3.6960 | 3.9360 | 3.9360 | 5,300 |
| 19 ene 2024 | 3.5280 | 3.8400 | 3.5280 | 3.8320 | 3.8320 | 5,813 |
| 18 ene 2024 | 4.3200 | 4.3200 | 3.2800 | 3.6800 | 3.6800 | 7,900 |
| 17 ene 2024 | 4.3920 | 4.4640 | 4.0560 | 4.3040 | 4.3040 | 5,375 |
| 16 ene 2024 | 4.5600 | 4.5680 | 4.3200 | 4.4800 | 4.4800 | 9,813 |
| 12 ene 2024 | 5.0480 | 5.1200 | 4.5600 | 4.5680 | 4.5680 | 2,538 |
| 11 ene 2024 | 5.2000 | 5.2000 | 4.4400 | 4.7200 | 4.7200 | 12,188 |
| 10 ene 2024 | 5.0400 | 5.4000 | 4.8880 | 5.0240 | 5.0240 | 9,663 |
| 09 ene 2024 | 5.0080 | 7.1200 | 5.0080 | 5.1200 | 5.1200 | 162,050 |
| 08 ene 2024 | 4.9680 | 5.4400 | 4.8000 | 4.9600 | 4.9600 | 2,125 |
| 05 ene 2024 | 5.2560 | 5.2800 | 5.0400 | 5.0400 | 5.0400 | 363 |
| 04 ene 2024 | 5.2960 | 5.3600 | 4.9600 | 5.0080 | 5.0080 | 1,200 |
| 03 ene 2024 | 5.5200 | 5.5200 | 4.9120 | 5.1200 | 5.1200 | 3,388 |
| 02 ene 2024 | 5.2480 | 5.5600 | 5.2000 | 5.4320 | 5.4320 | 3,213 |
| 29 dic 2023 | 5.2080 | 5.6000 | 5.2080 | 5.4000 | 5.4000 | 5,513 |
| 28 dic 2023 | 5.3600 | 5.5200 | 5.1360 | 5.4080 | 5.4080 | 2,650 |
| 27 dic 2023 | 5.3600 | 5.5520 | 5.2000 | 5.4000 | 5.4000 | 3,375 |
| 26 dic 2023 | 5.3440 | 5.5840 | 5.0800 | 5.5600 | 5.5600 | 1,713 |
| 22 dic 2023 | 5.3600 | 5.6640 | 5.3280 | 5.3600 | 5.3600 | 1,513 |
| 21 dic 2023 | 5.7040 | 5.8240 | 5.3360 | 5.3600 | 5.3600 | 3,763 |
| 20 dic 2023 | 5.6800 | 5.9680 | 5.4400 | 5.6000 | 5.6000 | 7,338 |
| 19 dic 2023 | 5.3040 | 5.6320 | 5.2960 | 5.4880 | 5.4880 | 1,913 |
| 18 dic 2023 | 5.4640 | 5.8240 | 5.0880 | 5.4720 | 5.4720 | 12,225 |
| 15 dic 2023 | 5.4400 | 5.4400 | 4.9600 | 5.2800 | 5.2800 | 5,450 |
| 14 dic 2023 | 5.2480 | 5.2480 | 4.8000 | 4.8800 | 4.8800 | 8,413 |
| 13 dic 2023 | 5.2000 | 5.3600 | 4.9440 | 5.2640 | 5.2640 | 4,188 |
| 12 dic 2023 | 5.3600 | 5.3760 | 5.0400 | 5.1200 | 5.1200 | 2,463 |
| 11 dic 2023 | 5.5200 | 5.5200 | 5.0400 | 5.3600 | 5.3600 | 2,963 |
| 08 dic 2023 | 5.7200 | 5.9920 | 5.2000 | 5.2800 | 5.2800 | 2,638 |
| *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.