U.S. markets open in 36 minutes
F S&P 500
5,087.75 +41.25 (+0.82%) F Dow Jones
38,302.00 +233.00 (+0.61%) F Nasdaq
17,609.75 +171.50 (+0.98%) E-mini Russell 2000 Index Futur
2,015.80 +26.10 (+1.31%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,311.80 +0.80 (+0.03%)
Ocean Biomedical, Inc. (OCEA)
NasdaqCM - NasdaqCM Precio en tiempo real. 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 | 1.3700 | 1.6100 | 1.3700 | 1.5050 | 1.5050 | 234,700 |
| 30 abr 2024 | 1.5400 | 1.5500 | 1.3700 | 1.4000 | 1.4000 | 318,300 |
| 29 abr 2024 | 1.3400 | 1.6700 | 1.3300 | 1.5700 | 1.5700 | 1,322,700 |
| 26 abr 2024 | 1.2600 | 1.4270 | 1.2600 | 1.3400 | 1.3400 | 248,200 |
| 25 abr 2024 | 1.4200 | 1.4500 | 1.2500 | 1.2550 | 1.2550 | 170,200 |
| 24 abr 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4150 | 1.4150 | 151,000 |
| 23 abr 2024 | 1.4200 | 1.4890 | 1.3700 | 1.4800 | 1.4800 | 164,500 |
| 22 abr 2024 | 1.6800 | 1.7000 | 1.4200 | 1.5050 | 1.5050 | 508,900 |
| 19 abr 2024 | 1.9500 | 1.9500 | 1.7400 | 1.7600 | 1.7600 | 200,900 |
| 18 abr 2024 | 1.8200 | 1.9100 | 1.7800 | 1.8750 | 1.8750 | 210,400 |
| 17 abr 2024 | 1.7800 | 1.8000 | 1.6600 | 1.7850 | 1.7850 | 160,500 |
| 16 abr 2024 | 1.8300 | 1.8600 | 1.6700 | 1.7900 | 1.7900 | 232,900 |
| 15 abr 2024 | 2.1400 | 2.1970 | 1.8500 | 1.9000 | 1.9000 | 349,000 |
| 12 abr 2024 | 2.2100 | 2.4400 | 2.2100 | 2.2350 | 2.2350 | 324,300 |
| 11 abr 2024 | 2.4300 | 2.4700 | 2.1750 | 2.2050 | 2.2050 | 431,500 |
| 10 abr 2024 | 2.3900 | 2.6300 | 2.3300 | 2.4300 | 2.4300 | 337,700 |
| 09 abr 2024 | 2.6000 | 2.6000 | 2.3700 | 2.4700 | 2.4700 | 228,700 |
| 08 abr 2024 | 2.6400 | 2.6400 | 2.3600 | 2.6000 | 2.6000 | 306,200 |
| 05 abr 2024 | 2.5700 | 2.8050 | 2.5300 | 2.6450 | 2.6450 | 218,900 |
| 04 abr 2024 | 2.8900 | 3.1300 | 2.6700 | 2.6900 | 2.6900 | 346,900 |
| 03 abr 2024 | 3.1700 | 3.2000 | 2.8300 | 2.9400 | 2.9400 | 347,600 |
| 02 abr 2024 | 3.3900 | 3.4800 | 3.0600 | 3.1700 | 3.1700 | 428,400 |
| 01 abr 2024 | 3.7600 | 3.8500 | 3.4460 | 3.6000 | 3.6000 | 429,300 |
| 28 mar 2024 | 4.0800 | 4.0800 | 3.6400 | 3.7850 | 3.7850 | 683,000 |
| 27 mar 2024 | 3.9500 | 4.3700 | 3.9260 | 4.0600 | 4.0600 | 481,900 |
| 26 mar 2024 | 4.1100 | 4.2800 | 4.0000 | 4.0700 | 4.0700 | 389,600 |
| 25 mar 2024 | 4.2000 | 4.2890 | 3.8200 | 4.1900 | 4.1900 | 545,300 |
| 22 mar 2024 | 4.3800 | 4.6800 | 4.2200 | 4.2400 | 4.2400 | 489,200 |
| 21 mar 2024 | 4.5200 | 4.6880 | 4.2700 | 4.4600 | 4.4600 | 509,200 |
| 20 mar 2024 | 4.4700 | 4.9700 | 4.1200 | 4.6400 | 4.6400 | 1,653,100 |
| 19 mar 2024 | 4.0300 | 4.5800 | 3.9200 | 4.4900 | 4.4900 | 1,674,200 |
| 18 mar 2024 | 3.9800 | 4.5800 | 3.9300 | 4.0500 | 4.0500 | 905,100 |
| 15 mar 2024 | 4.0600 | 4.1700 | 3.5300 | 4.1200 | 4.1200 | 1,510,600 |
| 14 mar 2024 | 4.1600 | 4.7630 | 4.0000 | 4.0400 | 4.0400 | 914,700 |
| 13 mar 2024 | 4.0000 | 4.4200 | 3.8200 | 4.1800 | 4.1800 | 1,066,400 |
| 12 mar 2024 | 4.5100 | 4.5100 | 3.8300 | 3.8500 | 3.8500 | 1,068,700 |
| 11 mar 2024 | 5.4200 | 5.6700 | 4.3130 | 4.4700 | 4.4700 | 1,618,000 |
| 08 mar 2024 | 5.7700 | 6.3000 | 4.7200 | 5.5600 | 5.5600 | 4,794,100 |
| 07 mar 2024 | 3.9000 | 5.7500 | 3.7600 | 5.2700 | 5.2700 | 13,112,700 |
| 06 mar 2024 | 5.7500 | 5.8800 | 3.5400 | 4.0400 | 4.0400 | 8,076,600 |
| 05 mar 2024 | 4.4300 | 7.7900 | 4.1500 | 5.2600 | 5.2600 | 73,104,600 |
| 04 mar 2024 | 2.2400 | 4.7600 | 2.1600 | 4.0800 | 4.0800 | 81,860,600 |
| 01 mar 2024 | 1.8500 | 2.1300 | 1.8200 | 2.0000 | 2.0000 | 3,538,000 |
| 29 feb 2024 | 1.5800 | 2.1600 | 1.5700 | 1.7600 | 1.7600 | 6,098,400 |
| 28 feb 2024 | 1.9500 | 1.9500 | 1.4500 | 1.5400 | 1.5400 | 3,353,400 |
| 27 feb 2024 | 1.9600 | 2.5400 | 1.8600 | 1.9600 | 1.9600 | 15,949,700 |
| 26 feb 2024 | 1.5600 | 2.7500 | 1.4000 | 1.9100 | 1.9100 | 91,705,600 |
| 23 feb 2024 | 1.0000 | 2.1000 | 0.7050 | 1.5700 | 1.5700 | 105,743,400 |
| 22 feb 2024 | 0.5640 | 0.5640 | 0.5300 | 0.5490 | 0.5490 | 399,600 |
| 21 feb 2024 | 0.5600 | 0.5780 | 0.5500 | 0.5560 | 0.5560 | 82,000 |
| 20 feb 2024 | 0.5520 | 0.5860 | 0.5500 | 0.5500 | 0.5500 | 170,500 |
| 16 feb 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5430 | 0.5430 | 139,500 |
| 15 feb 2024 | 0.5870 | 0.6000 | 0.5700 | 0.5810 | 0.5810 | 107,500 |
| 14 feb 2024 | 0.6200 | 0.6200 | 0.5610 | 0.6000 | 0.6000 | 99,000 |
| 13 feb 2024 | 0.5400 | 0.6300 | 0.5400 | 0.5600 | 0.5600 | 206,700 |
| 12 feb 2024 | 0.5800 | 0.5950 | 0.5480 | 0.5800 | 0.5800 | 177,700 |
| 09 feb 2024 | 0.5430 | 0.5900 | 0.5430 | 0.5500 | 0.5500 | 120,700 |
| 08 feb 2024 | 0.5430 | 0.5540 | 0.5300 | 0.5410 | 0.5410 | 54,000 |
| 07 feb 2024 | 0.5530 | 0.5610 | 0.5200 | 0.5270 | 0.5270 | 65,000 |
| 06 feb 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5440 | 0.5440 | 102,200 |
| 05 feb 2024 | 0.5700 | 0.5900 | 0.5540 | 0.5540 | 0.5540 | 178,000 |
| 02 feb 2024 | 0.5860 | 0.5900 | 0.5450 | 0.5560 | 0.5560 | 38,600 |
| 01 feb 2024 | 0.5730 | 0.5900 | 0.5410 | 0.5700 | 0.5700 | 20,900 |
| 31 ene 2024 | 0.5900 | 0.6000 | 0.5580 | 0.5680 | 0.5680 | 52,000 |
| 30 ene 2024 | 0.6000 | 0.6000 | 0.5760 | 0.5900 | 0.5900 | 24,800 |
| 29 ene 2024 | 0.5720 | 0.6100 | 0.5650 | 0.5970 | 0.5970 | 87,200 |
| 26 ene 2024 | 0.5800 | 0.6100 | 0.5750 | 0.5880 | 0.5880 | 73,700 |
| 25 ene 2024 | 0.5540 | 0.6080 | 0.5530 | 0.5880 | 0.5880 | 26,600 |
| 24 ene 2024 | 0.5900 | 0.5900 | 0.5640 | 0.5750 | 0.5750 | 32,800 |
| 23 ene 2024 | 0.6000 | 0.6270 | 0.5800 | 0.5900 | 0.5900 | 100,500 |
| 22 ene 2024 | 0.5600 | 0.5820 | 0.5340 | 0.5820 | 0.5820 | 133,400 |
| 19 ene 2024 | 0.5990 | 0.5990 | 0.5450 | 0.5660 | 0.5660 | 116,800 |
| 18 ene 2024 | 0.5570 | 0.6010 | 0.5400 | 0.5700 | 0.5700 | 59,000 |
| 17 ene 2024 | 0.6260 | 0.6270 | 0.5300 | 0.5540 | 0.5540 | 147,300 |
| 16 ene 2024 | 0.6300 | 0.6480 | 0.5700 | 0.5760 | 0.5760 | 131,000 |
| 12 ene 2024 | 0.6370 | 0.6500 | 0.6240 | 0.6290 | 0.6290 | 66,500 |
| 11 ene 2024 | 0.6440 | 0.6480 | 0.6130 | 0.6240 | 0.6240 | 89,200 |
| 10 ene 2024 | 0.6530 | 0.6600 | 0.6300 | 0.6480 | 0.6480 | 113,500 |
| 09 ene 2024 | 0.6140 | 0.6660 | 0.6140 | 0.6530 | 0.6530 | 113,100 |
| 08 ene 2024 | 0.6450 | 0.6570 | 0.5900 | 0.6300 | 0.6300 | 213,400 |
| 05 ene 2024 | 0.6200 | 0.6680 | 0.6050 | 0.6450 | 0.6450 | 225,900 |
| 04 ene 2024 | 0.6480 | 0.6920 | 0.6200 | 0.6350 | 0.6350 | 244,700 |
| 03 ene 2024 | 0.6100 | 0.7100 | 0.6100 | 0.6820 | 0.6820 | 273,800 |
| 02 ene 2024 | 0.6480 | 0.6500 | 0.6160 | 0.6160 | 0.6160 | 1,072,400 |
| 29 dic 2023 | 0.7400 | 0.7500 | 0.6390 | 0.6600 | 0.6600 | 707,400 |
| 28 dic 2023 | 0.6190 | 0.9500 | 0.6060 | 0.7740 | 0.7740 | 3,192,000 |
| 27 dic 2023 | 0.6050 | 0.6340 | 0.5880 | 0.6010 | 0.6010 | 193,100 |
| 26 dic 2023 | 0.6050 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 81,900 |
| 22 dic 2023 | 0.6000 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 131,100 |
| 21 dic 2023 | 0.6030 | 0.6300 | 0.5900 | 0.5960 | 0.5960 | 107,600 |
| 20 dic 2023 | 0.5900 | 0.6200 | 0.5700 | 0.5940 | 0.5940 | 203,100 |
| 19 dic 2023 | 0.5920 | 0.6100 | 0.5700 | 0.5880 | 0.5880 | 95,200 |
| 18 dic 2023 | 0.6100 | 0.6100 | 0.5700 | 0.5980 | 0.5980 | 235,000 |
| 15 dic 2023 | 0.6900 | 0.6990 | 0.5860 | 0.5860 | 0.5860 | 446,600 |
| 14 dic 2023 | 0.6550 | 0.7200 | 0.6500 | 0.6790 | 0.6790 | 361,100 |
| 13 dic 2023 | 0.6200 | 0.7150 | 0.6080 | 0.6750 | 0.6750 | 596,500 |
| 12 dic 2023 | 0.6000 | 0.6680 | 0.5700 | 0.6210 | 0.6210 | 135,600 |
| 11 dic 2023 | 0.6150 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 167,500 |
| 08 dic 2023 | 0.5670 | 0.6190 | 0.5610 | 0.6050 | 0.6050 | 238,900 |
| 07 dic 2023 | 0.6610 | 0.6800 | 0.5310 | 0.5610 | 0.5610 | 495,500 |
| *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.