U.S. markets open in 6 hours 19 minutes
F S&P 500
5,066.75 +20.25 (+0.40%) F Dow Jones
38,176.00 +107.00 (+0.28%) F Nasdaq
17,523.75 +85.50 (+0.49%) E-mini Russell 2000 Index Futur
2,006.10 +16.40 (+0.82%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,323.20 +12.20 (+0.53%)
Oragenics, Inc. (OGEN)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
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 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 9,000 |
| 30 abr 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 8,200 |
| 29 abr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 35,400 |
| 26 abr 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
| 25 abr 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 61,700 |
| 24 abr 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 9,200 |
| 23 abr 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 18,800 |
| 22 abr 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 15,000 |
| 19 abr 2024 | 1.1600 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 15,000 |
| 18 abr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 23,500 |
| 17 abr 2024 | 1.0200 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 71,800 |
| 16 abr 2024 | 1.2000 | 1.2400 | 1.0500 | 1.0800 | 1.0800 | 123,900 |
| 15 abr 2024 | 1.1900 | 1.3000 | 1.1500 | 1.2200 | 1.2200 | 41,800 |
| 12 abr 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 19,800 |
| 11 abr 2024 | 1.2400 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 47,900 |
| 10 abr 2024 | 1.3400 | 1.4200 | 1.1700 | 1.2000 | 1.2000 | 168,700 |
| 09 abr 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 46,400 |
| 08 abr 2024 | 1.1800 | 1.3300 | 1.1700 | 1.3300 | 1.3300 | 81,000 |
| 05 abr 2024 | 1.2000 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 100,900 |
| 04 abr 2024 | 1.3100 | 1.3800 | 1.1600 | 1.1800 | 1.1800 | 107,100 |
| 03 abr 2024 | 1.4900 | 1.4900 | 1.3000 | 1.3200 | 1.3200 | 119,700 |
| 02 abr 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 52,500 |
| 01 abr 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 31,200 |
| 28 mar 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 25,700 |
| 27 mar 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 36,300 |
| 26 mar 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 61,000 |
| 25 mar 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 30,900 |
| 22 mar 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 41,800 |
| 21 mar 2024 | 1.3700 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 40,800 |
| 20 mar 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 23,400 |
| 19 mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 31,200 |
| 18 mar 2024 | 1.4300 | 1.4500 | 1.2600 | 1.4100 | 1.4100 | 217,500 |
| 15 mar 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 34,300 |
| 14 mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 21,300 |
| 13 mar 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 33,400 |
| 12 mar 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 46,100 |
| 11 mar 2024 | 1.4600 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 73,500 |
| 08 mar 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 58,900 |
| 07 mar 2024 | 1.4600 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 89,500 |
| 06 mar 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 68,100 |
| 05 mar 2024 | 1.4600 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 204,600 |
| 04 mar 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 94,500 |
| 01 mar 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 186,600 |
| 29 feb 2024 | 1.4400 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 341,200 |
| 28 feb 2024 | 1.3700 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 1,601,300 |
| 27 feb 2024 | 3.3800 | 3.3900 | 2.4200 | 2.4500 | 2.4500 | 154,600 |
| 26 feb 2024 | 3.2800 | 3.3700 | 3.0800 | 3.1600 | 3.1600 | 20,200 |
| 23 feb 2024 | 3.4500 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 8,500 |
| 22 feb 2024 | 3.4800 | 3.5000 | 3.2900 | 3.2900 | 3.2900 | 8,200 |
| 21 feb 2024 | 3.5800 | 3.8400 | 3.2700 | 3.3600 | 3.3600 | 28,500 |
| 20 feb 2024 | 3.5200 | 3.8900 | 3.3300 | 3.6900 | 3.6900 | 37,200 |
| 16 feb 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 17,000 |
| 15 feb 2024 | 3.6100 | 3.7600 | 3.5200 | 3.6000 | 3.6000 | 22,900 |
| 14 feb 2024 | 3.2600 | 3.6700 | 3.2600 | 3.4700 | 3.4700 | 28,000 |
| 13 feb 2024 | 3.7600 | 3.8300 | 3.1400 | 3.3200 | 3.3200 | 43,900 |
| 12 feb 2024 | 4.0000 | 4.0000 | 3.6800 | 3.7500 | 3.7500 | 37,300 |
| 09 feb 2024 | 3.9400 | 3.9900 | 3.7000 | 3.9700 | 3.9700 | 36,500 |
| 08 feb 2024 | 3.0500 | 3.9600 | 2.9000 | 3.8800 | 3.8800 | 103,300 |
| 07 feb 2024 | 2.4000 | 3.3000 | 2.1300 | 3.0400 | 3.0400 | 299,700 |
| 06 feb 2024 | 2.2600 | 2.4500 | 2.2100 | 2.4500 | 2.4500 | 39,400 |
| 05 feb 2024 | 2.2700 | 2.4800 | 2.1000 | 2.2500 | 2.2500 | 94,600 |
| 02 feb 2024 | 2.4200 | 2.5700 | 2.2900 | 2.3900 | 2.3900 | 54,200 |
| 01 feb 2024 | 2.2300 | 2.5900 | 2.1200 | 2.2900 | 2.2900 | 404,100 |
| 31 ene 2024 | 2.5700 | 3.2500 | 2.2500 | 2.3000 | 2.3000 | 183,500 |
| 30 ene 2024 | 4.7000 | 4.7000 | 3.4500 | 3.4700 | 3.4700 | 62,600 |
| 29 ene 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 12,800 |
| 26 ene 2024 | 4.7200 | 4.9200 | 4.7200 | 4.8000 | 4.8000 | 4,400 |
| 25 ene 2024 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | 4.7500 | 6,900 |
| 24 ene 2024 | 5.1400 | 5.1400 | 4.7600 | 4.9000 | 4.9000 | 11,600 |
| 23 ene 2024 | 4.8500 | 5.2700 | 4.7900 | 5.1500 | 5.1500 | 6,600 |
| 22 ene 2024 | 4.7900 | 5.0200 | 4.7400 | 4.9400 | 4.9400 | 6,100 |
| 19 ene 2024 | 5.0000 | 5.1000 | 4.7300 | 4.8000 | 4.8000 | 12,800 |
| 18 ene 2024 | 5.6300 | 5.6300 | 5.0300 | 5.0500 | 5.0500 | 18,800 |
| 17 ene 2024 | 5.6500 | 6.2200 | 5.5000 | 5.7300 | 5.7300 | 17,800 |
| 16 ene 2024 | 5.8100 | 6.1200 | 5.5400 | 5.8500 | 5.8500 | 14,000 |
| 12 ene 2024 | 5.9600 | 6.2600 | 5.9600 | 6.0600 | 6.0600 | 6,000 |
| 11 ene 2024 | 5.7300 | 5.9500 | 5.6600 | 5.8800 | 5.8800 | 4,400 |
| 10 ene 2024 | 6.0800 | 6.4200 | 5.7500 | 5.7500 | 5.7500 | 11,200 |
| 09 ene 2024 | 5.6200 | 6.2400 | 5.6200 | 6.0700 | 6.0700 | 4,700 |
| 08 ene 2024 | 6.1400 | 6.1400 | 5.7900 | 5.7900 | 5.7900 | 9,000 |
| 05 ene 2024 | 5.8700 | 6.2000 | 5.6900 | 6.1400 | 6.1400 | 12,000 |
| 04 ene 2024 | 6.6800 | 6.6900 | 5.5600 | 6.0600 | 6.0600 | 23,200 |
| 03 ene 2024 | 7.3900 | 7.7400 | 6.7800 | 6.8400 | 6.8400 | 68,800 |
| 02 ene 2024 | 6.0000 | 6.8000 | 5.7100 | 6.7800 | 6.7800 | 40,800 |
| 29 dic 2023 | 5.2900 | 6.0000 | 5.2100 | 5.6300 | 5.6300 | 26,400 |
| 28 dic 2023 | 5.6000 | 5.6000 | 5.3400 | 5.3700 | 5.3700 | 4,900 |
| 27 dic 2023 | 5.2500 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 5,700 |
| 26 dic 2023 | 5.4500 | 5.5000 | 5.3500 | 5.3800 | 5.3800 | 6,300 |
| 22 dic 2023 | 5.0800 | 5.7800 | 5.0800 | 5.2800 | 5.2800 | 13,300 |
| 21 dic 2023 | 5.2400 | 5.3900 | 5.1000 | 5.3900 | 5.3900 | 4,300 |
| 20 dic 2023 | 5.1900 | 5.2500 | 4.8700 | 5.0900 | 5.0900 | 11,300 |
| 19 dic 2023 | 5.3200 | 5.4300 | 5.0400 | 5.1500 | 5.1500 | 10,200 |
| 18 dic 2023 | 5.2000 | 5.6200 | 5.2000 | 5.3400 | 5.3400 | 9,600 |
| 15 dic 2023 | 5.3200 | 5.7300 | 5.2600 | 5.2600 | 5.2600 | 11,000 |
| 14 dic 2023 | 5.1100 | 5.4700 | 5.0700 | 5.4300 | 5.4300 | 8,500 |
| 13 dic 2023 | 5.0000 | 5.1500 | 4.8500 | 4.9700 | 4.9700 | 11,500 |
| 12 dic 2023 | 4.9400 | 5.8000 | 4.9000 | 5.0400 | 5.0400 | 51,100 |
| 11 dic 2023 | 4.6100 | 4.9100 | 4.6100 | 4.9100 | 4.9100 | 8,600 |
| 08 dic 2023 | 4.4500 | 4.9900 | 4.4500 | 4.9100 | 4.9100 | 31,400 |
| 07 dic 2023 | 3.6400 | 4.6200 | 3.6400 | 4.5100 | 4.5100 | 43,500 |
| *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.