U.S. markets open in 18 minutes
F S&P 500
5,080.25 +33.75 (+0.67%) F Dow Jones
38,270.00 +201.00 (+0.53%) F Nasdaq
17,575.50 +137.25 (+0.79%) E-mini Russell 2000 Index Futur
2,014.40 +24.70 (+1.24%) Petróleo
79.02 +0.02 (+0.03%) Oro
2,302.60 -8.40 (-0.36%)
Nova LifeStyle, Inc. (NVFY)
NasdaqCM - NasdaqCM 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:
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 | 2.4700 | 2.6100 | 2.4200 | 2.4800 | 2.4800 | 34,300 |
| 30 abr 2024 | 2.5800 | 2.6500 | 2.4000 | 2.4200 | 2.4200 | 23,900 |
| 29 abr 2024 | 2.7900 | 2.7900 | 2.6500 | 2.6600 | 2.6600 | 14,900 |
| 26 abr 2024 | 2.7300 | 2.8300 | 2.6400 | 2.7900 | 2.7900 | 103,700 |
| 25 abr 2024 | 2.5100 | 2.7800 | 2.5100 | 2.7000 | 2.7000 | 45,800 |
| 24 abr 2024 | 2.6600 | 2.7700 | 2.4400 | 2.6800 | 2.6800 | 61,200 |
| 23 abr 2024 | 2.4400 | 2.7500 | 2.4400 | 2.5900 | 2.5900 | 90,200 |
| 22 abr 2024 | 2.7100 | 2.7300 | 2.3700 | 2.4700 | 2.4700 | 341,000 |
| 19 abr 2024 | 2.1500 | 3.7300 | 2.1500 | 2.7600 | 2.7600 | 33,420,500 |
| 18 abr 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 13,400 |
| 17 abr 2024 | 2.3500 | 2.4100 | 2.2200 | 2.2200 | 2.2200 | 30,200 |
| 16 abr 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 6,500 |
| 15 abr 2024 | 2.5200 | 2.5200 | 2.3300 | 2.3300 | 2.3300 | 14,000 |
| 12 abr 2024 | 2.3800 | 2.4100 | 2.2800 | 2.3100 | 2.3100 | 11,500 |
| 11 abr 2024 | 2.6200 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 20,500 |
| 10 abr 2024 | 2.9100 | 2.9100 | 2.6500 | 2.6500 | 2.6500 | 25,300 |
| 09 abr 2024 | 2.8900 | 3.0500 | 2.8300 | 3.0000 | 3.0000 | 38,800 |
| 08 abr 2024 | 3.0000 | 3.0300 | 2.8000 | 2.8300 | 2.8300 | 44,600 |
| 05 abr 2024 | 3.0000 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 34,100 |
| 04 abr 2024 | 3.1100 | 3.2500 | 3.0200 | 3.1000 | 3.1000 | 44,800 |
| 03 abr 2024 | 3.0500 | 3.2900 | 2.9300 | 3.2000 | 3.2000 | 177,500 |
| 02 abr 2024 | 2.8600 | 3.0300 | 2.8300 | 2.9700 | 2.9700 | 50,900 |
| 01 abr 2024 | 2.9000 | 3.0500 | 2.8000 | 2.9100 | 2.9100 | 64,900 |
| 28 mar 2024 | 3.0100 | 3.0700 | 2.7700 | 2.9900 | 2.9900 | 93,500 |
| 27 mar 2024 | 2.6700 | 3.1400 | 2.6700 | 2.8600 | 2.8600 | 214,100 |
| 26 mar 2024 | 2.7900 | 2.8400 | 2.6100 | 2.7500 | 2.7500 | 223,600 |
| 25 mar 2024 | 2.7500 | 3.0000 | 2.5700 | 2.9100 | 2.9100 | 713,600 |
| 22 mar 2024 | 3.5000 | 4.4200 | 2.8700 | 3.0400 | 3.0400 | 69,106,500 |
| 21 mar 2024 | 1.4800 | 1.8500 | 1.4800 | 1.8500 | 1.8500 | 2,732,300 |
| 20 mar 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5200 | 1.5200 | 16,700 |
| 19 mar 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 12,700 |
| 18 mar 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 3,500 |
| 15 mar 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 2,400 |
| 14 mar 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 12,000 |
| 13 mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 4,300 |
| 12 mar 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 8,500 |
| 11 mar 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 31,500 |
| 08 mar 2024 | 1.7400 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 11,100 |
| 07 mar 2024 | 1.6600 | 1.7800 | 1.6500 | 1.6700 | 1.6700 | 8,900 |
| 06 mar 2024 | 1.7500 | 1.7900 | 1.6200 | 1.7000 | 1.7000 | 8,000 |
| 05 mar 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 6,300 |
| 04 mar 2024 | 1.7000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 17,500 |
| 01 mar 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 8,300 |
| 29 feb 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 11,400 |
| 28 feb 2024 | 1.6700 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 7,800 |
| 27 feb 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 4,100 |
| 26 feb 2024 | 1.7900 | 1.8600 | 1.6700 | 1.7800 | 1.7800 | 14,500 |
| 23 feb 2024 | 1.7500 | 1.8800 | 1.7500 | 1.8600 | 1.8600 | 10,800 |
| 22 feb 2024 | 1.9600 | 1.9600 | 1.7300 | 1.8500 | 1.8500 | 13,700 |
| 21 feb 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 5,000 |
| 20 feb 2024 | 2.0000 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 6,700 |
| 16 feb 2024 | 2.2100 | 2.2100 | 1.9600 | 2.0600 | 2.0600 | 33,300 |
| 15 feb 2024 | 2.0300 | 2.3000 | 2.0300 | 2.2800 | 2.2800 | 40,400 |
| 14 feb 2024 | 1.9200 | 2.0800 | 1.8200 | 2.0400 | 2.0400 | 16,100 |
| 13 feb 2024 | 1.8400 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 23,300 |
| 12 feb 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 13,700 |
| 09 feb 2024 | 1.9000 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 7,800 |
| 08 feb 2024 | 1.8400 | 2.0700 | 1.7100 | 1.9000 | 1.9000 | 22,500 |
| 07 feb 2024 | 2.0000 | 2.0800 | 1.8200 | 1.9200 | 1.9200 | 8,900 |
| 06 feb 2024 | 2.0100 | 2.0300 | 1.8100 | 2.0000 | 2.0000 | 19,400 |
| 05 feb 2024 | 2.1900 | 2.2100 | 1.9500 | 2.0500 | 2.0500 | 349,000 |
| 02 feb 2024 | 2.0700 | 2.3500 | 2.0700 | 2.1100 | 2.1100 | 22,500 |
| 01 feb 2024 | 2.1900 | 2.5800 | 1.8800 | 2.1300 | 2.1300 | 24,500 |
| 31 ene 2024 | 2.1600 | 2.4100 | 2.0100 | 2.0300 | 2.0300 | 29,300 |
| 30 ene 2024 | 2.2700 | 2.3400 | 2.0500 | 2.1600 | 2.1600 | 19,500 |
| 29 ene 2024 | 2.0600 | 2.4600 | 2.0600 | 2.3400 | 2.3400 | 43,300 |
| 26 ene 2024 | 2.2900 | 2.4700 | 2.2900 | 2.3000 | 2.3000 | 16,100 |
| 25 ene 2024 | 2.6300 | 2.6500 | 2.3000 | 2.4500 | 2.4500 | 28,200 |
| 24 ene 2024 | 2.8500 | 2.8500 | 2.5400 | 2.6600 | 2.6600 | 6,500 |
| 23 ene 2024 | 2.7200 | 2.7600 | 2.5300 | 2.5800 | 2.5800 | 23,600 |
| 22 ene 2024 | 2.5400 | 2.7300 | 2.4500 | 2.6100 | 2.6100 | 7,200 |
| 19 ene 2024 | 2.5300 | 2.7500 | 2.5300 | 2.6300 | 2.6300 | 8,900 |
| 18 ene 2024 | 2.5800 | 2.6100 | 2.4800 | 2.5600 | 2.5600 | 30,600 |
| 17 ene 2024 | 2.7000 | 2.9300 | 2.6200 | 2.7900 | 2.7900 | 62,600 |
| 16 ene 2024 | 3.1300 | 3.1700 | 2.8100 | 2.8800 | 2.8800 | 84,000 |
| 12 ene 2024 | 3.1900 | 3.3300 | 3.0500 | 3.1500 | 3.1500 | 19,100 |
| 11 ene 2024 | 3.3600 | 3.4200 | 3.0000 | 3.2000 | 3.2000 | 45,400 |
| 10 ene 2024 | 3.5500 | 3.6500 | 3.3500 | 3.4300 | 3.4300 | 71,800 |
| 09 ene 2024 | 3.2500 | 3.5900 | 3.1500 | 3.4000 | 3.4000 | 66,000 |
| 08 ene 2024 | 3.1400 | 3.3200 | 3.1100 | 3.2600 | 3.2600 | 45,700 |
| 05 ene 2024 | 3.0800 | 3.2400 | 2.9200 | 3.2000 | 3.2000 | 80,300 |
| 04 ene 2024 | 3.2600 | 3.4900 | 3.0500 | 3.1600 | 3.1600 | 89,900 |
| 03 ene 2024 | 3.3400 | 3.6900 | 3.2500 | 3.4200 | 3.4200 | 119,000 |
| 02 ene 2024 | 3.5500 | 3.8800 | 3.0200 | 3.7800 | 3.7800 | 432,000 |
| 29 dic 2023 | 4.3300 | 4.3300 | 3.4000 | 3.7700 | 3.7700 | 2,114,800 |
| 28 dic 2023 | 4.5600 | 6.3800 | 3.4100 | 4.7000 | 4.7000 | 47,111,900 |
| 27 dic 2023 | 1.5400 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 10,600 |
| 26 dic 2023 | 1.6000 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 15,200 |
| 22 dic 2023 | 1.6700 | 1.7600 | 1.6000 | 1.6400 | 1.6400 | 11,500 |
| 21 dic 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 6,600 |
| 20 dic 2023 | 1.6600 | 1.9500 | 1.6600 | 1.8700 | 1.8700 | 9,600 |
| 19 dic 2023 | 1.8500 | 1.8500 | 1.6500 | 1.6900 | 1.6900 | 4,100 |
| 18 dic 2023 | 1.9400 | 1.9400 | 1.7700 | 1.7700 | 1.7700 | 8,600 |
| 15 dic 2023 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 5,300 |
| 14 dic 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 300 |
| 13 dic 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 600 |
| 12 dic 2023 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,400 |
| 11 dic 2023 | 1.9900 | 1.9900 | 1.8200 | 1.8200 | 1.8200 | 1,500 |
| 08 dic 2023 | 2.0000 | 2.0300 | 1.8100 | 1.8100 | 1.8100 | 7,800 |
| 07 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| *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.