U.S. markets open in 7 hours 33 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,751.50 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,111.70 +1.80 (+0.09%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,417.60 -20.90 (-0.86%)
Network-1 Technologies, Inc. (NTIP)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1.7600 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 112,300 |
| 17 may 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 47,200 |
| 16 may 2024 | 1.7700 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 33,400 |
| 15 may 2024 | 1.8200 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 81,600 |
| 14 may 2024 | 1.8200 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 18,600 |
| 13 may 2024 | 1.8800 | 1.9400 | 1.8100 | 1.8100 | 1.8100 | 19,500 |
| 10 may 2024 | 1.8800 | 1.9700 | 1.8700 | 1.8700 | 1.8700 | 55,400 |
| 09 may 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 30,700 |
| 08 may 2024 | 1.9700 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 24,500 |
| 07 may 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 30,800 |
| 06 may 2024 | 1.9200 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 15,800 |
| 03 may 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 8,300 |
| 02 may 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 16,400 |
| 01 may 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 61,000 |
| 30 abr 2024 | 1.9600 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 13,000 |
| 29 abr 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 4,200 |
| 26 abr 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 13,200 |
| 25 abr 2024 | 1.8300 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 57,400 |
| 24 abr 2024 | 1.9800 | 2.0000 | 1.7600 | 1.8700 | 1.8700 | 121,000 |
| 23 abr 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 5,400 |
| 22 abr 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 9,500 |
| 19 abr 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 25,400 |
| 18 abr 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 9,200 |
| 17 abr 2024 | 1.9800 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 5,200 |
| 16 abr 2024 | 1.9700 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 5,100 |
| 15 abr 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 21,900 |
| 12 abr 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 6,300 |
| 11 abr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 3,800 |
| 10 abr 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 10,000 |
| 09 abr 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 3,500 |
| 08 abr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 2,200 |
| 05 abr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 1,200 |
| 04 abr 2024 | 2.0600 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 7,500 |
| 03 abr 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 4,300 |
| 02 abr 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 6,800 |
| 01 abr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 27,700 |
| 28 mar 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 8,300 |
| 27 mar 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 7,200 |
| 26 mar 2024 | 2.0700 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 6,700 |
| 25 mar 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 4,800 |
| 22 mar 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 7,100 |
| 21 mar 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 4,800 |
| 20 mar 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 10,100 |
| 19 mar 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 15,200 |
| 18 mar 2024 | 2.0700 | 2.1400 | 1.9800 | 1.9800 | 1.9800 | 80,700 |
| 15 mar 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 10,000 |
| 14 mar 2024 | 2.1100 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 10,300 |
| 13 mar 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 7,300 |
| 12 mar 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 1,500 |
| 11 mar 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,300 |
| 08 mar 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 8,100 |
| 07 mar 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 54,300 |
| 06 mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 1,800 |
| 05 mar 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 13,100 |
| 04 mar 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 24,600 |
| 01 mar 2024 | 2.1500 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 15,200 |
| 29 feb 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 12,200 |
| 28 feb 2024 | 2.1600 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 20,800 |
| 27 feb 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 10,100 |
| 26 feb 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 5,800 |
| 23 feb 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 5,900 |
| 22 feb 2024 | 2.1700 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 38,400 |
| 21 feb 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 6,800 |
| 20 feb 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 21,900 |
| 16 feb 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 22,200 |
| 15 feb 2024 | 2.1600 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 10,700 |
| 14 feb 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 13,100 |
| 13 feb 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 16,200 |
| 12 feb 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 7,200 |
| 09 feb 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 12,300 |
| 08 feb 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 15,400 |
| 07 feb 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 4,500 |
| 06 feb 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 2,900 |
| 05 feb 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,000 |
| 02 feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 7,300 |
| 01 feb 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 5,400 |
| 31 ene 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,000 |
| 30 ene 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 5,300 |
| 29 ene 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 3,400 |
| 26 ene 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 14,900 |
| 25 ene 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 3,200 |
| 24 ene 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 4,700 |
| 23 ene 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 8,900 |
| 22 ene 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 1,100 |
| 19 ene 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 11,400 |
| 18 ene 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 4,000 |
| 17 ene 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 8,300 |
| 16 ene 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 18,400 |
| 12 ene 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 3,900 |
| 11 ene 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 6,700 |
| 10 ene 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 4,100 |
| 09 ene 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 5,500 |
| 08 ene 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 3,800 |
| 05 ene 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 4,900 |
| 04 ene 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 7,200 |
| 03 ene 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 4,100 |
| 02 ene 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 1,300 |
| 29 dic 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 14,300 |
| 28 dic 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
| 27 dic 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 600 |
| *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.