U.S. markets open in 2 hours 11 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,103.00 -92.00 (-0.23%) F Nasdaq
18,131.25 -55.25 (-0.30%) E-mini Russell 2000 Index Futur
2,055.00 -9.80 (-0.47%) Petróleo
79.69 +0.70 (+0.89%) Oro
2,319.90 -2.40 (-0.10%)
FiscalNote Holdings, Inc. (NOTE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 1.2800 | 1.2900 | 1.1850 | 1.2200 | 1.2200 | 591,300 |
| 07 may 2024 | 1.3600 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 266,100 |
| 06 may 2024 | 1.3900 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 541,700 |
| 03 may 2024 | 1.3600 | 1.4450 | 1.3600 | 1.4000 | 1.4000 | 422,500 |
| 02 may 2024 | 1.3900 | 1.4100 | 1.2500 | 1.3500 | 1.3500 | 524,100 |
| 01 may 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 293,400 |
| 30 abr 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 451,400 |
| 29 abr 2024 | 1.4000 | 1.4250 | 1.3450 | 1.3900 | 1.3900 | 334,900 |
| 26 abr 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 495,600 |
| 25 abr 2024 | 1.1800 | 1.2800 | 1.1500 | 1.2700 | 1.2700 | 623,900 |
| 24 abr 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 339,800 |
| 23 abr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 574,600 |
| 22 abr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 206,400 |
| 19 abr 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1500 | 1.1500 | 499,700 |
| 18 abr 2024 | 1.2700 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 709,800 |
| 17 abr 2024 | 1.1300 | 1.2200 | 1.1200 | 1.2200 | 1.2200 | 493,400 |
| 16 abr 2024 | 1.1600 | 1.1700 | 1.0550 | 1.1400 | 1.1400 | 324,400 |
| 15 abr 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 534,700 |
| 12 abr 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 534,200 |
| 11 abr 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2800 | 1.2800 | 549,400 |
| 10 abr 2024 | 1.3400 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 546,500 |
| 09 abr 2024 | 1.3900 | 1.4600 | 1.3250 | 1.3800 | 1.3800 | 509,000 |
| 08 abr 2024 | 1.3300 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 827,900 |
| 05 abr 2024 | 1.3000 | 1.4100 | 1.2400 | 1.3200 | 1.3200 | 1,056,500 |
| 04 abr 2024 | 1.2300 | 1.3800 | 1.1700 | 1.2800 | 1.2800 | 1,273,300 |
| 03 abr 2024 | 1.1800 | 1.2490 | 1.1400 | 1.1800 | 1.1800 | 503,500 |
| 02 abr 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 641,500 |
| 01 abr 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 457,600 |
| 28 mar 2024 | 1.2800 | 1.3850 | 1.2800 | 1.3300 | 1.3300 | 751,700 |
| 27 mar 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 868,300 |
| 26 mar 2024 | 1.3000 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 930,900 |
| 25 mar 2024 | 1.3500 | 1.3960 | 1.3150 | 1.3700 | 1.3700 | 704,800 |
| 22 mar 2024 | 1.5000 | 1.5000 | 1.3400 | 1.3900 | 1.3900 | 576,100 |
| 21 mar 2024 | 1.4700 | 1.5250 | 1.4550 | 1.4700 | 1.4700 | 859,900 |
| 20 mar 2024 | 1.6400 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,292,500 |
| 19 mar 2024 | 1.7000 | 1.7500 | 1.5700 | 1.6500 | 1.6500 | 844,400 |
| 18 mar 2024 | 1.7800 | 1.8000 | 1.7350 | 1.7500 | 1.7500 | 713,900 |
| 15 mar 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 1,245,100 |
| 14 mar 2024 | 1.7100 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 2,324,400 |
| 13 mar 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 954,700 |
| 12 mar 2024 | 1.9500 | 1.9600 | 1.5500 | 1.6100 | 1.6100 | 3,228,300 |
| 11 mar 2024 | 2.1400 | 2.2700 | 1.9500 | 2.0300 | 2.0300 | 1,729,100 |
| 08 mar 2024 | 2.1100 | 2.2300 | 2.1000 | 2.1500 | 2.1500 | 1,240,200 |
| 07 mar 2024 | 2.0400 | 2.1300 | 1.9600 | 2.0600 | 2.0600 | 867,100 |
| 06 mar 2024 | 2.0700 | 2.1900 | 1.9600 | 1.9900 | 1.9900 | 1,178,300 |
| 05 mar 2024 | 1.7800 | 2.0900 | 1.7200 | 1.9900 | 1.9900 | 1,973,100 |
| 04 mar 2024 | 1.8400 | 1.9200 | 1.7300 | 1.8000 | 1.8000 | 1,735,100 |
| 01 mar 2024 | 1.6700 | 1.8050 | 1.6000 | 1.7800 | 1.7800 | 1,383,700 |
| 29 feb 2024 | 1.6200 | 1.6500 | 1.4610 | 1.6500 | 1.6500 | 983,300 |
| 28 feb 2024 | 1.7700 | 1.8050 | 1.5400 | 1.5700 | 1.5700 | 992,400 |
| 27 feb 2024 | 1.6200 | 1.7500 | 1.5790 | 1.7200 | 1.7200 | 938,000 |
| 26 feb 2024 | 1.6800 | 1.7400 | 1.5200 | 1.6100 | 1.6100 | 1,028,500 |
| 23 feb 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 804,500 |
| 22 feb 2024 | 1.6100 | 1.7500 | 1.6070 | 1.7100 | 1.7100 | 535,000 |
| 21 feb 2024 | 1.7600 | 1.7800 | 1.5700 | 1.5900 | 1.5900 | 703,900 |
| 20 feb 2024 | 1.7600 | 1.8300 | 1.6300 | 1.7600 | 1.7600 | 873,200 |
| 16 feb 2024 | 1.4900 | 1.7550 | 1.4750 | 1.6900 | 1.6900 | 1,744,300 |
| 15 feb 2024 | 1.4300 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 585,800 |
| 14 feb 2024 | 1.4100 | 1.5450 | 1.3700 | 1.4200 | 1.4200 | 471,600 |
| 13 feb 2024 | 1.5600 | 1.5800 | 1.4000 | 1.4000 | 1.4000 | 605,000 |
| 12 feb 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 806,500 |
| 09 feb 2024 | 1.5300 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 607,500 |
| 08 feb 2024 | 1.4600 | 1.5450 | 1.4400 | 1.5300 | 1.5300 | 659,500 |
| 07 feb 2024 | 1.4000 | 1.4600 | 1.2500 | 1.4300 | 1.4300 | 971,400 |
| 06 feb 2024 | 1.4700 | 1.5450 | 1.4100 | 1.4100 | 1.4100 | 1,071,900 |
| 05 feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 1,490,200 |
| 02 feb 2024 | 1.2600 | 1.4600 | 1.2600 | 1.4400 | 1.4400 | 2,078,300 |
| 01 feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2800 | 1.2800 | 917,700 |
| 31 ene 2024 | 1.1500 | 1.3200 | 1.1500 | 1.2400 | 1.2400 | 2,312,600 |
| 30 ene 2024 | 1.0600 | 1.1550 | 1.0200 | 1.1300 | 1.1300 | 537,700 |
| 29 ene 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 425,200 |
| 26 ene 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 396,300 |
| 25 ene 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 627,100 |
| 24 ene 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 394,000 |
| 23 ene 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0700 | 1.0700 | 1,220,500 |
| 22 ene 2024 | 0.9310 | 0.9500 | 0.8810 | 0.9400 | 0.9400 | 616,000 |
| 19 ene 2024 | 0.9700 | 0.9700 | 0.8700 | 0.9000 | 0.9000 | 536,400 |
| 18 ene 2024 | 0.9250 | 0.9810 | 0.8710 | 0.9410 | 0.9410 | 495,800 |
| 17 ene 2024 | 0.9370 | 0.9460 | 0.8710 | 0.8980 | 0.8980 | 537,700 |
| 16 ene 2024 | 1.0100 | 1.0500 | 0.9400 | 0.9440 | 0.9440 | 959,100 |
| 12 ene 2024 | 1.0000 | 1.0400 | 0.9390 | 1.0100 | 1.0100 | 675,700 |
| 11 ene 2024 | 0.9500 | 0.9800 | 0.9420 | 0.9500 | 0.9500 | 433,100 |
| 10 ene 2024 | 1.0300 | 1.0400 | 0.9200 | 0.9390 | 0.9390 | 1,266,400 |
| 09 ene 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 375,400 |
| 08 ene 2024 | 1.0200 | 1.1050 | 1.0000 | 1.0600 | 1.0600 | 689,400 |
| 05 ene 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 414,200 |
| 04 ene 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 350,500 |
| 03 ene 2024 | 1.0400 | 1.0600 | 0.9860 | 1.0400 | 1.0400 | 1,094,100 |
| 02 ene 2024 | 1.1400 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 602,800 |
| 29 dic 2023 | 1.2300 | 1.2600 | 1.1200 | 1.1400 | 1.1400 | 680,400 |
| 28 dic 2023 | 1.2700 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 892,000 |
| 27 dic 2023 | 1.3000 | 1.3150 | 1.2500 | 1.2800 | 1.2800 | 545,100 |
| 26 dic 2023 | 1.1700 | 1.3400 | 1.1700 | 1.3000 | 1.3000 | 765,900 |
| 22 dic 2023 | 1.1600 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 651,600 |
| 21 dic 2023 | 1.1500 | 1.1850 | 1.1200 | 1.1700 | 1.1700 | 945,600 |
| 20 dic 2023 | 1.0500 | 1.1700 | 1.0150 | 1.1000 | 1.1000 | 1,934,400 |
| 19 dic 2023 | 1.0500 | 1.0700 | 0.9950 | 1.0400 | 1.0400 | 1,085,900 |
| 18 dic 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 798,600 |
| 15 dic 2023 | 1.1800 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 1,198,800 |
| 14 dic 2023 | 1.2100 | 1.2900 | 1.1100 | 1.1700 | 1.1700 | 1,139,800 |
| *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.