U.S. markets closed
F S&P 500
5,065.50 +3.25 (+0.06%) F Dow Jones
37,996.00 +6.00 (+0.02%) F Nasdaq
17,683.50 +25.00 (+0.14%) E-mini Russell 2000 Index Futur
1,964.70 +2.70 (+0.14%) Petróleo
82.84 +0.15 (+0.18%) Oro
2,383.90 -4.50 (-0.19%)
Newegg Commerce, Inc. (NEGG)
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:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 0.7300 | 0.7593 | 0.7200 | 0.7248 | 0.7248 | 183,021 |
| 16 abr 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 262,700 |
| 15 abr 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 335,800 |
| 12 abr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 167,000 |
| 11 abr 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 203,800 |
| 10 abr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 325,000 |
| 09 abr 2024 | 0.8600 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 225,900 |
| 08 abr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 179,400 |
| 05 abr 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 269,800 |
| 04 abr 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 217,800 |
| 03 abr 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 249,400 |
| 02 abr 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 413,000 |
| 01 abr 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 237,400 |
| 28 mar 2024 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 299,900 |
| 27 mar 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 0.8800 | 502,300 |
| 26 mar 2024 | 1.0600 | 1.0800 | 0.9100 | 0.9200 | 0.9200 | 550,700 |
| 25 mar 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 349,000 |
| 22 mar 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 380,300 |
| 21 mar 2024 | 1.1300 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 865,300 |
| 20 mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 376,500 |
| 19 mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 133,100 |
| 18 mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 261,200 |
| 15 mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 218,400 |
| 14 mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 378,800 |
| 13 mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 253,800 |
| 12 mar 2024 | 1.0300 | 1.1400 | 1.0200 | 1.1100 | 1.1100 | 751,200 |
| 11 mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 585,500 |
| 08 mar 2024 | 1.0000 | 1.0800 | 0.9800 | 1.0200 | 1.0200 | 754,000 |
| 07 mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 314,900 |
| 06 mar 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 438,500 |
| 05 mar 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 325,800 |
| 04 mar 2024 | 1.0000 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 484,000 |
| 01 mar 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 266,800 |
| 29 feb 2024 | 0.9800 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 245,300 |
| 28 feb 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 383,200 |
| 27 feb 2024 | 0.9400 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 479,100 |
| 26 feb 2024 | 0.8200 | 0.9400 | 0.8200 | 0.9300 | 0.9300 | 480,300 |
| 23 feb 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 246,500 |
| 22 feb 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8900 | 0.8900 | 496,300 |
| 21 feb 2024 | 0.8600 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 283,700 |
| 20 feb 2024 | 0.9500 | 0.9600 | 0.8500 | 0.8800 | 0.8800 | 375,700 |
| 16 feb 2024 | 1.0600 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 438,700 |
| 15 feb 2024 | 0.9800 | 1.0800 | 0.9700 | 1.0700 | 1.0700 | 666,000 |
| 14 feb 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9800 | 0.9800 | 595,500 |
| 13 feb 2024 | 0.9000 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 480,500 |
| 12 feb 2024 | 0.8400 | 0.9900 | 0.8300 | 0.9300 | 0.9300 | 803,000 |
| 09 feb 2024 | 0.8100 | 0.8700 | 0.7600 | 0.8300 | 0.8300 | 574,900 |
| 08 feb 2024 | 0.6900 | 0.8300 | 0.6900 | 0.8000 | 0.8000 | 601,800 |
| 07 feb 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 293,500 |
| 06 feb 2024 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 288,000 |
| 05 feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 304,900 |
| 02 feb 2024 | 0.7600 | 0.7700 | 0.6500 | 0.6900 | 0.6900 | 1,714,000 |
| 01 feb 2024 | 0.7900 | 0.8200 | 0.7300 | 0.7900 | 0.7900 | 641,800 |
| 31 ene 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 236,600 |
| 30 ene 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 170,400 |
| 29 ene 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 261,100 |
| 26 ene 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 164,600 |
| 25 ene 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 302,800 |
| 24 ene 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 391,600 |
| 23 ene 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 341,100 |
| 22 ene 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 381,800 |
| 19 ene 2024 | 0.8300 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 472,300 |
| 18 ene 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 391,700 |
| 17 ene 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8300 | 0.8300 | 684,900 |
| 16 ene 2024 | 1.0100 | 1.0100 | 0.8900 | 0.8900 | 0.8900 | 1,105,800 |
| 12 ene 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 372,900 |
| 11 ene 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 499,800 |
| 10 ene 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 433,900 |
| 09 ene 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 535,200 |
| 08 ene 2024 | 1.1500 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 699,500 |
| 05 ene 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 518,600 |
| 04 ene 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 385,400 |
| 03 ene 2024 | 1.2600 | 1.2800 | 1.1300 | 1.1400 | 1.1400 | 1,040,200 |
| 02 ene 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 614,700 |
| 29 dic 2023 | 1.3700 | 1.3700 | 1.2300 | 1.2600 | 1.2600 | 806,000 |
| 28 dic 2023 | 1.3000 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 1,657,500 |
| 27 dic 2023 | 1.2400 | 1.3400 | 1.2000 | 1.2900 | 1.2900 | 1,167,600 |
| 26 dic 2023 | 1.1600 | 1.2500 | 1.1400 | 1.2300 | 1.2300 | 687,600 |
| 22 dic 2023 | 1.1300 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 762,800 |
| 21 dic 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 582,500 |
| 20 dic 2023 | 1.2400 | 1.2500 | 1.1300 | 1.1400 | 1.1400 | 845,800 |
| 19 dic 2023 | 1.1400 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 1,189,800 |
| 18 dic 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 708,900 |
| 15 dic 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 661,800 |
| 14 dic 2023 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 993,500 |
| 13 dic 2023 | 1.2100 | 1.2600 | 1.1100 | 1.2400 | 1.2400 | 1,650,600 |
| 12 dic 2023 | 1.0200 | 1.2900 | 1.0200 | 1.2100 | 1.2100 | 2,721,800 |
| 11 dic 2023 | 1.1400 | 1.1600 | 1.0300 | 1.0700 | 1.0700 | 1,448,600 |
| 08 dic 2023 | 1.1700 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 837,600 |
| 07 dic 2023 | 1.2300 | 1.2400 | 1.1000 | 1.1600 | 1.1600 | 1,947,000 |
| 06 dic 2023 | 1.3200 | 1.3900 | 1.2000 | 1.2100 | 1.2100 | 2,087,400 |
| 05 dic 2023 | 1.5100 | 1.6200 | 1.2600 | 1.2600 | 1.2600 | 4,137,800 |
| 04 dic 2023 | 1.8600 | 2.1500 | 1.4500 | 1.4800 | 1.4800 | 11,892,800 |
| 01 dic 2023 | 1.2800 | 1.8200 | 1.1700 | 1.8000 | 1.8000 | 7,366,500 |
| 30 nov 2023 | 1.4600 | 1.5900 | 1.2000 | 1.2600 | 1.2600 | 2,809,900 |
| 29 nov 2023 | 1.2200 | 1.4700 | 1.1800 | 1.3900 | 1.3900 | 5,620,900 |
| 28 nov 2023 | 0.9700 | 1.1500 | 0.9600 | 1.1400 | 1.1400 | 1,684,800 |
| 27 nov 2023 | 0.9600 | 1.0100 | 0.9000 | 0.9900 | 0.9900 | 597,700 |
| 24 nov 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 375,600 |
| 22 nov 2023 | 0.9300 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 931,800 |
| *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.