U.S. markets open in 24 minutes
F S&P 500
5,147.75 +56.25 (+1.10%) F Dow Jones
38,870.00 +488.00 (+1.27%) F Nasdaq
17,921.25 +271.50 (+1.54%) E-mini Russell 2000 Index Futur
2,065.70 +38.50 (+1.90%) Petróleo
79.07 +0.12 (+0.15%) Oro
2,312.70 +3.10 (+0.13%)
NextTrip, Inc. (NTRP)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2.5962 | 3.1100 | 2.5000 | 2.7100 | 2.7100 | 18,400 |
| 01 may 2024 | 2.3001 | 2.6800 | 2.3000 | 2.4634 | 2.4634 | 10,600 |
| 30 abr 2024 | 2.6600 | 2.6600 | 2.1350 | 2.3800 | 2.3800 | 28,400 |
| 29 abr 2024 | 2.6300 | 2.7499 | 2.0600 | 2.7499 | 2.7499 | 19,800 |
| 26 abr 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 1,000 |
| 25 abr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,200 |
| 24 abr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 600 |
| 23 abr 2024 | 2.9900 | 2.9900 | 2.8200 | 2.8600 | 2.8600 | 2,300 |
| 22 abr 2024 | 2.7450 | 2.9302 | 2.7100 | 2.9302 | 2.9302 | 1,400 |
| 19 abr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 700 |
| 18 abr 2024 | 3.0101 | 3.1250 | 2.6700 | 2.7442 | 2.7442 | 22,700 |
| 17 abr 2024 | 3.3100 | 3.3620 | 2.8700 | 2.9900 | 2.9900 | 31,600 |
| 16 abr 2024 | 4.0250 | 4.0250 | 3.3050 | 3.3500 | 3.3500 | 27,300 |
| 15 abr 2024 | 4.1400 | 4.1401 | 4.1300 | 4.1300 | 4.1300 | 3,100 |
| 12 abr 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1300 | 4.1300 | 4,000 |
| 11 abr 2024 | 4.3200 | 4.3300 | 4.0450 | 4.2000 | 4.2000 | 4,700 |
| 10 abr 2024 | 3.9399 | 4.4000 | 3.9300 | 4.1200 | 4.1200 | 10,600 |
| 09 abr 2024 | 4.1500 | 4.1500 | 3.7671 | 3.9501 | 3.9501 | 10,300 |
| 08 abr 2024 | 4.0600 | 4.1600 | 3.9700 | 4.1600 | 4.1600 | 2,900 |
| 05 abr 2024 | 3.8500 | 4.1900 | 3.8500 | 4.0100 | 4.0100 | 28,500 |
| 04 abr 2024 | 3.8000 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 7,000 |
| 03 abr 2024 | 4.0100 | 4.0450 | 3.8600 | 3.9050 | 3.9050 | 3,700 |
| 02 abr 2024 | 4.1000 | 4.1050 | 4.0100 | 4.1050 | 4.1050 | 1,700 |
| 01 abr 2024 | 4.4800 | 4.5000 | 4.1800 | 4.1800 | 4.1800 | 10,600 |
| 28 mar 2024 | 4.3300 | 4.7200 | 4.1253 | 4.5101 | 4.5101 | 17,400 |
| 27 mar 2024 | 4.1000 | 4.2000 | 4.0101 | 4.2000 | 4.2000 | 11,000 |
| 26 mar 2024 | 4.3000 | 4.5129 | 4.0001 | 4.0800 | 4.0800 | 28,200 |
| 25 mar 2024 | 4.4200 | 4.7775 | 4.1600 | 4.2900 | 4.2900 | 30,900 |
| 22 mar 2024 | 4.5700 | 4.9600 | 4.3700 | 4.5500 | 4.5500 | 19,000 |
| 21 mar 2024 | 4.5910 | 4.7999 | 4.5100 | 4.6200 | 4.6200 | 8,400 |
| 20 mar 2024 | 4.1500 | 4.5247 | 4.1050 | 4.5247 | 4.5247 | 10,800 |
| 19 mar 2024 | 4.7500 | 4.8100 | 4.2050 | 4.2800 | 4.2800 | 27,800 |
| 18 mar 2024 | 4.5900 | 4.9999 | 4.5600 | 4.7500 | 4.7500 | 60,900 |
| 15 mar 2024 | 4.6000 | 5.1100 | 4.4700 | 4.5800 | 4.5800 | 61,900 |
| 14 mar 2024 | 4.3700 | 6.8097 | 3.5000 | 5.1500 | 5.1500 | 786,900 |
| 13 mar 2024 | 4.4900 | 6.5500 | 4.3500 | 4.4100 | 4.4100 | 225,000 |
| 12 mar 2024 | 4.1500 | 4.3400 | 3.9007 | 4.1500 | 4.1500 | 31,500 |
| 11 mar 2024 | 3.7000 | 4.1800 | 3.6467 | 4.1700 | 4.1700 | 58,000 |
| 08 mar 2024 | 3.3600 | 3.7750 | 3.3401 | 3.7568 | 3.7568 | 57,400 |
| 07 mar 2024 | 3.3400 | 3.5600 | 3.1000 | 3.3200 | 3.3200 | 107,500 |
| 06 mar 2024 | 2.8000 | 2.8990 | 2.7750 | 2.8539 | 2.8539 | 339,100 |
| 05 mar 2024 | 2.9200 | 2.9200 | 2.7301 | 2.8499 | 2.8499 | 5,700 |
| 04 mar 2024 | 2.9698 | 3.0800 | 2.6300 | 2.7700 | 2.7700 | 43,200 |
| 01 mar 2024 | 3.0500 | 3.0500 | 2.5100 | 2.8900 | 2.8900 | 38,300 |
| 29 feb 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 3,100 |
| 28 feb 2024 | 3.1000 | 3.1300 | 2.8997 | 2.9500 | 2.9500 | 18,300 |
| 27 feb 2024 | 2.9999 | 3.0773 | 2.8500 | 3.0440 | 3.0440 | 15,000 |
| 26 feb 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 8,600 |
| 23 feb 2024 | 2.8500 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 4,200 |
| 22 feb 2024 | 2.8862 | 3.1300 | 2.8862 | 2.9000 | 2.9000 | 7,500 |
| 21 feb 2024 | 2.9500 | 3.1399 | 2.9000 | 2.9900 | 2.9900 | 2,900 |
| 20 feb 2024 | 2.8500 | 3.0200 | 2.8100 | 3.0200 | 3.0200 | 9,800 |
| 16 feb 2024 | 2.8300 | 3.0200 | 2.8300 | 2.9900 | 2.9900 | 6,500 |
| 15 feb 2024 | 3.0195 | 3.0300 | 2.8600 | 2.9100 | 2.9100 | 8,700 |
| 14 feb 2024 | 2.9901 | 3.0499 | 2.8800 | 2.8900 | 2.8900 | 8,100 |
| 13 feb 2024 | 3.2500 | 3.2500 | 2.8500 | 2.8700 | 2.8700 | 51,500 |
| 12 feb 2024 | 3.3528 | 3.4500 | 3.2301 | 3.2600 | 3.2600 | 13,100 |
| 09 feb 2024 | 3.4707 | 3.4800 | 3.3101 | 3.3900 | 3.3900 | 9,500 |
| 08 feb 2024 | 3.3460 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 21,800 |
| 07 feb 2024 | 3.1800 | 3.3000 | 3.1800 | 3.2700 | 3.2700 | 1,700 |
| 06 feb 2024 | 3.3100 | 3.3400 | 3.2550 | 3.2550 | 3.2550 | 5,000 |
| 05 feb 2024 | 3.1500 | 3.3481 | 3.1500 | 3.3000 | 3.3000 | 4,200 |
| 02 feb 2024 | 3.1100 | 3.2600 | 3.0001 | 3.0601 | 3.0601 | 15,300 |
| 01 feb 2024 | 3.3500 | 3.3600 | 3.0900 | 3.1500 | 3.1500 | 38,300 |
| 31 ene 2024 | 3.4700 | 3.5700 | 3.3800 | 3.3800 | 3.3800 | 42,800 |
| 30 ene 2024 | 3.4300 | 3.5704 | 3.2586 | 3.4700 | 3.4700 | 6,400 |
| 29 ene 2024 | 3.4800 | 3.6600 | 3.4200 | 3.5200 | 3.5200 | 13,200 |
| 26 ene 2024 | 3.5031 | 3.7300 | 3.5031 | 3.6000 | 3.6000 | 15,800 |
| 25 ene 2024 | 3.6150 | 3.7100 | 3.4600 | 3.6700 | 3.6700 | 14,100 |
| 24 ene 2024 | 3.7400 | 3.7400 | 3.5190 | 3.5700 | 3.5700 | 17,600 |
| 23 ene 2024 | 3.6500 | 3.7505 | 3.4000 | 3.5800 | 3.5800 | 38,700 |
| 22 ene 2024 | 3.4400 | 3.6500 | 3.4400 | 3.6500 | 3.6500 | 18,300 |
| 19 ene 2024 | 3.4760 | 3.5957 | 3.4213 | 3.5500 | 3.5500 | 33,500 |
| 18 ene 2024 | 3.5500 | 3.7000 | 3.3900 | 3.5400 | 3.5400 | 18,600 |
| 17 ene 2024 | 3.7800 | 3.8800 | 3.5200 | 3.6200 | 3.6200 | 43,000 |
| 16 ene 2024 | 3.3550 | 3.9615 | 3.3550 | 3.8400 | 3.8400 | 46,700 |
| 12 ene 2024 | 3.5400 | 3.6900 | 3.1682 | 3.4100 | 3.4100 | 56,200 |
| 11 ene 2024 | 3.7700 | 3.8550 | 3.6200 | 3.6500 | 3.6500 | 76,600 |
| 10 ene 2024 | 3.8600 | 4.0397 | 3.7500 | 3.8800 | 3.8800 | 68,000 |
| 09 ene 2024 | 3.9300 | 4.0681 | 3.8400 | 4.0000 | 4.0000 | 65,400 |
| 08 ene 2024 | 4.6300 | 4.9000 | 3.9214 | 4.0800 | 4.0800 | 482,700 |
| 05 ene 2024 | 4.1000 | 4.5687 | 3.9800 | 4.5300 | 4.5300 | 214,400 |
| 04 ene 2024 | 4.1200 | 4.3378 | 3.8000 | 4.1500 | 4.1500 | 427,800 |
| 03 ene 2024 | 4.6900 | 5.7000 | 3.7500 | 4.0000 | 4.0000 | 14,054,100 |
| 02 ene 2024 | 2.9300 | 3.2609 | 2.8697 | 2.9000 | 2.9000 | 1,810,100 |
| 29 dic 2023 | 3.2000 | 3.7250 | 2.8800 | 3.0229 | 3.0229 | 209,200 |
| 28 dic 2023 | 3.2900 | 3.5200 | 3.1900 | 3.1900 | 3.1900 | 47,000 |
| 27 dic 2023 | 3.2400 | 3.4700 | 3.1800 | 3.3000 | 3.3000 | 26,500 |
| 26 dic 2023 | 3.0074 | 3.5299 | 2.9426 | 3.1800 | 3.1800 | 97,200 |
| 22 dic 2023 | 2.8900 | 3.1800 | 2.8900 | 3.0200 | 3.0200 | 15,000 |
| 21 dic 2023 | 2.8800 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 14,500 |
| 20 dic 2023 | 2.8720 | 2.9555 | 2.8400 | 2.9000 | 2.9000 | 6,800 |
| 19 dic 2023 | 2.9500 | 2.9900 | 2.8000 | 2.9600 | 2.9600 | 22,200 |
| 18 dic 2023 | 3.0900 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 15,500 |
| 15 dic 2023 | 2.8700 | 3.0900 | 2.8700 | 3.0300 | 3.0300 | 13,400 |
| 14 dic 2023 | 3.0600 | 3.1599 | 2.8300 | 2.8600 | 2.8600 | 32,900 |
| 13 dic 2023 | 3.0449 | 3.1100 | 2.8400 | 3.1100 | 3.1100 | 12,200 |
| 12 dic 2023 | 3.0102 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 11,100 |
| 11 dic 2023 | 3.0800 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 22,700 |
| 08 dic 2023 | 3.1000 | 3.2489 | 3.0000 | 3.1900 | 3.1900 | 16,400 |
| *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.