U.S. markets open in 8 hours 43 minutes
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,612.00 +230.00 (+0.60%) F Nasdaq
17,755.25 +105.50 (+0.60%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,314.40 +4.80 (+0.21%)
Olo Inc. (OLO)
NYSE - NYSE 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 | 4.9900 | 4.9900 | 4.8200 | 4.8300 | 4.8300 | 557,800 |
| 01 may 2024 | 4.8200 | 5.1150 | 4.8200 | 4.9200 | 4.9200 | 1,237,600 |
| 30 abr 2024 | 4.8800 | 4.9450 | 4.7900 | 4.8000 | 4.8000 | 865,800 |
| 29 abr 2024 | 5.0300 | 5.0900 | 4.9150 | 4.9300 | 4.9300 | 774,200 |
| 26 abr 2024 | 4.8900 | 5.0200 | 4.8300 | 5.0000 | 5.0000 | 731,100 |
| 25 abr 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 928,900 |
| 24 abr 2024 | 4.9100 | 4.9500 | 4.8700 | 4.9100 | 4.9100 | 1,241,100 |
| 23 abr 2024 | 4.6900 | 4.9400 | 4.6900 | 4.9200 | 4.9200 | 1,327,100 |
| 22 abr 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 908,000 |
| 19 abr 2024 | 4.6700 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 623,900 |
| 18 abr 2024 | 4.7300 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 852,000 |
| 17 abr 2024 | 4.8700 | 4.8850 | 4.7200 | 4.7300 | 4.7300 | 598,600 |
| 16 abr 2024 | 4.8400 | 4.9100 | 4.8000 | 4.8400 | 4.8400 | 814,700 |
| 15 abr 2024 | 4.9900 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 721,200 |
| 12 abr 2024 | 5.1000 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 681,300 |
| 11 abr 2024 | 5.0500 | 5.1600 | 5.0250 | 5.1600 | 5.1600 | 1,029,000 |
| 10 abr 2024 | 5.0800 | 5.1350 | 4.9800 | 5.0500 | 5.0500 | 920,700 |
| 09 abr 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 735,600 |
| 08 abr 2024 | 5.1800 | 5.2600 | 5.1500 | 5.2100 | 5.2100 | 694,800 |
| 05 abr 2024 | 5.1100 | 5.1850 | 5.0900 | 5.1400 | 5.1400 | 964,600 |
| 04 abr 2024 | 5.2700 | 5.3200 | 5.1400 | 5.1500 | 5.1500 | 737,100 |
| 03 abr 2024 | 5.1800 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 653,600 |
| 02 abr 2024 | 5.2800 | 5.2800 | 5.2050 | 5.2300 | 5.2300 | 610,200 |
| 01 abr 2024 | 5.5100 | 5.5700 | 5.3450 | 5.3700 | 5.3700 | 553,000 |
| 28 mar 2024 | 5.2900 | 5.6250 | 5.2900 | 5.4900 | 5.4900 | 856,300 |
| 27 mar 2024 | 5.3100 | 5.3400 | 5.2250 | 5.2900 | 5.2900 | 699,000 |
| 26 mar 2024 | 5.3100 | 5.3500 | 5.2200 | 5.2400 | 5.2400 | 662,300 |
| 25 mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 709,500 |
| 22 mar 2024 | 5.5000 | 5.5000 | 5.1950 | 5.2000 | 5.2000 | 976,600 |
| 21 mar 2024 | 5.6100 | 5.6500 | 5.4700 | 5.5000 | 5.5000 | 1,201,400 |
| 20 mar 2024 | 5.4800 | 5.5550 | 5.4100 | 5.5300 | 5.5300 | 650,200 |
| 19 mar 2024 | 5.3400 | 5.5200 | 5.3250 | 5.5000 | 5.5000 | 878,100 |
| 18 mar 2024 | 5.3700 | 5.4400 | 5.3400 | 5.3900 | 5.3900 | 530,800 |
| 15 mar 2024 | 5.3700 | 5.4200 | 5.2700 | 5.3700 | 5.3700 | 1,213,000 |
| 14 mar 2024 | 5.4000 | 5.5500 | 5.3900 | 5.4400 | 5.4400 | 1,114,200 |
| 13 mar 2024 | 5.5100 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 1,035,500 |
| 12 mar 2024 | 5.6100 | 5.6700 | 5.4900 | 5.5800 | 5.5800 | 941,700 |
| 11 mar 2024 | 5.5400 | 5.7050 | 5.5400 | 5.6100 | 5.6100 | 1,063,100 |
| 08 mar 2024 | 5.6300 | 5.8000 | 5.5800 | 5.5900 | 5.5900 | 896,500 |
| 07 mar 2024 | 5.6700 | 5.7200 | 5.5600 | 5.5900 | 5.5900 | 729,800 |
| 06 mar 2024 | 5.7000 | 5.7500 | 5.5200 | 5.5900 | 5.5900 | 1,480,700 |
| 05 mar 2024 | 5.9500 | 5.9800 | 5.5900 | 5.6100 | 5.6100 | 954,000 |
| 04 mar 2024 | 5.9400 | 6.0800 | 5.8050 | 6.0400 | 6.0400 | 1,001,600 |
| 01 mar 2024 | 5.8100 | 5.9800 | 5.7500 | 5.9200 | 5.9200 | 706,400 |
| 29 feb 2024 | 5.9400 | 5.9500 | 5.7550 | 5.8200 | 5.8200 | 1,002,700 |
| 28 feb 2024 | 6.0100 | 6.1000 | 5.8300 | 5.8300 | 5.8300 | 705,100 |
| 27 feb 2024 | 6.0900 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 914,000 |
| 26 feb 2024 | 5.9600 | 6.0550 | 5.9100 | 6.0100 | 6.0100 | 1,073,300 |
| 23 feb 2024 | 5.9700 | 6.1400 | 5.8800 | 5.9800 | 5.9800 | 1,504,600 |
| 22 feb 2024 | 6.8400 | 6.8400 | 5.7750 | 5.9200 | 5.9200 | 3,743,800 |
| 21 feb 2024 | 5.7900 | 5.8500 | 5.6600 | 5.7800 | 5.7800 | 1,519,100 |
| 20 feb 2024 | 5.8200 | 5.8900 | 5.6900 | 5.8700 | 5.8700 | 858,700 |
| 16 feb 2024 | 5.9000 | 6.0150 | 5.8500 | 5.9200 | 5.9200 | 1,802,400 |
| 15 feb 2024 | 6.0000 | 6.0600 | 5.8400 | 5.9700 | 5.9700 | 1,031,300 |
| 14 feb 2024 | 5.5900 | 6.0000 | 5.5500 | 5.9400 | 5.9400 | 1,242,400 |
| 13 feb 2024 | 5.7000 | 5.8500 | 5.5700 | 5.5900 | 5.5900 | 1,081,800 |
| 12 feb 2024 | 5.8100 | 6.1000 | 5.8100 | 5.9900 | 5.9900 | 1,355,500 |
| 09 feb 2024 | 5.6600 | 5.8600 | 5.6600 | 5.8100 | 5.8100 | 914,300 |
| 08 feb 2024 | 5.5100 | 5.6850 | 5.4900 | 5.6500 | 5.6500 | 581,800 |
| 07 feb 2024 | 5.5000 | 5.5900 | 5.4550 | 5.5300 | 5.5300 | 817,300 |
| 06 feb 2024 | 5.3700 | 5.5100 | 5.3400 | 5.5000 | 5.5000 | 663,700 |
| 05 feb 2024 | 5.3200 | 5.3900 | 5.2730 | 5.3500 | 5.3500 | 1,092,000 |
| 02 feb 2024 | 5.2800 | 5.4950 | 5.2600 | 5.4300 | 5.4300 | 754,000 |
| 01 feb 2024 | 5.2600 | 5.3780 | 5.2000 | 5.3600 | 5.3600 | 683,100 |
| 31 ene 2024 | 5.2400 | 5.4000 | 5.1700 | 5.1700 | 5.1700 | 922,900 |
| 30 ene 2024 | 5.3500 | 5.5600 | 5.2550 | 5.2700 | 5.2700 | 1,087,500 |
| 29 ene 2024 | 5.1100 | 5.4300 | 5.1100 | 5.4200 | 5.4200 | 905,100 |
| 26 ene 2024 | 5.1800 | 5.2300 | 5.1100 | 5.1100 | 5.1100 | 654,700 |
| 25 ene 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 767,700 |
| 24 ene 2024 | 5.1500 | 5.2200 | 5.0430 | 5.0600 | 5.0600 | 909,400 |
| 23 ene 2024 | 5.1200 | 5.1900 | 5.0200 | 5.1300 | 5.1300 | 854,100 |
| 22 ene 2024 | 5.0400 | 5.1800 | 5.0000 | 5.0600 | 5.0600 | 829,900 |
| 19 ene 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9800 | 4.9800 | 702,400 |
| 18 ene 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9200 | 4.9200 | 1,009,300 |
| 17 ene 2024 | 4.8000 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,033,100 |
| 16 ene 2024 | 4.9600 | 4.9870 | 4.8500 | 4.8800 | 4.8800 | 1,095,500 |
| 12 ene 2024 | 5.1900 | 5.2700 | 5.0100 | 5.0200 | 5.0200 | 732,700 |
| 11 ene 2024 | 5.1900 | 5.2300 | 5.0200 | 5.1100 | 5.1100 | 1,057,300 |
| 10 ene 2024 | 5.1900 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 1,017,600 |
| 09 ene 2024 | 5.2000 | 5.3050 | 5.1700 | 5.1900 | 5.1900 | 822,900 |
| 08 ene 2024 | 5.0700 | 5.3100 | 5.0700 | 5.2900 | 5.2900 | 949,000 |
| 05 ene 2024 | 5.0600 | 5.1800 | 5.0500 | 5.0600 | 5.0600 | 1,144,700 |
| 04 ene 2024 | 5.0500 | 5.1800 | 5.0400 | 5.1100 | 5.1100 | 903,900 |
| 03 ene 2024 | 5.3300 | 5.3500 | 5.0700 | 5.0900 | 5.0900 | 1,223,000 |
| 02 ene 2024 | 5.6200 | 5.6600 | 5.3900 | 5.4200 | 5.4200 | 1,085,800 |
| 29 dic 2023 | 5.8500 | 5.9300 | 5.7000 | 5.7200 | 5.7200 | 835,300 |
| 28 dic 2023 | 5.8000 | 5.9000 | 5.8000 | 5.8700 | 5.8700 | 722,400 |
| 27 dic 2023 | 5.8400 | 5.9000 | 5.6650 | 5.8400 | 5.8400 | 1,035,100 |
| 26 dic 2023 | 5.7700 | 5.9300 | 5.7350 | 5.8700 | 5.8700 | 661,200 |
| 22 dic 2023 | 5.7500 | 5.8000 | 5.6800 | 5.7600 | 5.7600 | 817,200 |
| 21 dic 2023 | 5.5500 | 5.7400 | 5.5300 | 5.7400 | 5.7400 | 1,077,700 |
| 20 dic 2023 | 5.8100 | 5.9350 | 5.4700 | 5.5000 | 5.5000 | 2,548,900 |
| 19 dic 2023 | 5.8700 | 5.9450 | 5.7850 | 5.8200 | 5.8200 | 2,043,900 |
| 18 dic 2023 | 5.9100 | 5.9400 | 5.7950 | 5.8200 | 5.8200 | 1,040,300 |
| 15 dic 2023 | 5.9900 | 6.0700 | 5.7800 | 5.8600 | 5.8600 | 1,810,000 |
| 14 dic 2023 | 6.0000 | 6.1450 | 5.8300 | 5.9500 | 5.9500 | 1,476,600 |
| 13 dic 2023 | 5.6300 | 5.9200 | 5.5560 | 5.8900 | 5.8900 | 1,186,800 |
| 12 dic 2023 | 5.6500 | 5.6900 | 5.5350 | 5.6300 | 5.6300 | 1,168,400 |
| 11 dic 2023 | 5.6500 | 5.7100 | 5.5400 | 5.6100 | 5.6100 | 774,200 |
| 08 dic 2023 | 5.6000 | 5.7210 | 5.5520 | 5.7200 | 5.7200 | 922,200 |
| *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.