U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,183.00 -12.00 (-0.03%) F Nasdaq
18,160.75 -25.75 (-0.14%) E-mini Russell 2000 Index Futur
2,061.20 -3.60 (-0.17%) Petróleo
79.21 +0.22 (+0.28%) Oro
2,316.60 -5.70 (-0.25%)
Opthea Limited (OPT)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.3000 | 3.3001 | 3.2000 | 3.2899 | 3.2899 | 23,565 |
| 07 may 2024 | 3.4300 | 3.4500 | 3.3350 | 3.3350 | 3.3350 | 27,000 |
| 06 may 2024 | 3.4100 | 3.5590 | 3.2300 | 3.4430 | 3.4430 | 43,000 |
| 03 may 2024 | 3.3900 | 3.5700 | 3.3800 | 3.4180 | 3.4180 | 19,700 |
| 02 may 2024 | 3.3190 | 3.3450 | 3.2920 | 3.3200 | 3.3200 | 1,900 |
| 01 may 2024 | 3.3900 | 3.3900 | 3.2850 | 3.2850 | 3.2850 | 1,400 |
| 30 abr 2024 | 3.3100 | 3.4600 | 3.2800 | 3.3400 | 3.3400 | 13,200 |
| 29 abr 2024 | 3.5900 | 3.5900 | 3.2700 | 3.2700 | 3.2700 | 4,800 |
| 26 abr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,900 |
| 25 abr 2024 | 3.4260 | 3.6500 | 3.4260 | 3.6300 | 3.6300 | 5,900 |
| 24 abr 2024 | 3.4200 | 3.7430 | 3.4200 | 3.4300 | 3.4300 | 8,200 |
| 23 abr 2024 | 3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 2,000 |
| 22 abr 2024 | 3.3950 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 8,700 |
| 19 abr 2024 | 3.3500 | 3.4050 | 3.2000 | 3.3000 | 3.3000 | 3,700 |
| 18 abr 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 2,700 |
| 17 abr 2024 | 3.5200 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 1,500 |
| 16 abr 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 1,500 |
| 15 abr 2024 | 3.7500 | 3.7500 | 3.5300 | 3.5600 | 3.5600 | 4,200 |
| 12 abr 2024 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 8,800 |
| 11 abr 2024 | 3.8800 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 11,500 |
| 10 abr 2024 | 3.9900 | 4.0940 | 3.8400 | 3.9100 | 3.9100 | 21,000 |
| 09 abr 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0500 | 4.0500 | 2,600 |
| 08 abr 2024 | 4.1400 | 4.1400 | 3.7500 | 3.7500 | 3.7500 | 18,200 |
| 05 abr 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 4,900 |
| 04 abr 2024 | 4.0900 | 4.0900 | 3.8750 | 3.9000 | 3.9000 | 9,000 |
| 03 abr 2024 | 4.0900 | 4.2900 | 3.9500 | 3.9500 | 3.9500 | 20,200 |
| 02 abr 2024 | 4.0300 | 4.1200 | 3.7500 | 3.9500 | 3.9500 | 23,800 |
| 01 abr 2024 | 4.4000 | 4.4000 | 4.0100 | 4.1400 | 4.1400 | 35,000 |
| 28 mar 2024 | 4.3800 | 4.3800 | 3.8400 | 4.1100 | 4.1100 | 10,900 |
| 27 mar 2024 | 3.8950 | 3.9200 | 3.8400 | 3.9100 | 3.9100 | 5,100 |
| 26 mar 2024 | 3.9550 | 3.9550 | 3.7100 | 3.7100 | 3.7100 | 9,000 |
| 25 mar 2024 | 3.7800 | 3.8700 | 3.4940 | 3.7000 | 3.7000 | 27,700 |
| 22 mar 2024 | 3.5300 | 3.8000 | 3.5300 | 3.7800 | 3.7800 | 44,000 |
| 21 mar 2024 | 3.4200 | 3.8890 | 3.4000 | 3.4800 | 3.4800 | 46,900 |
| 20 mar 2024 | 3.2000 | 3.5800 | 3.2000 | 3.4600 | 3.4600 | 17,000 |
| 19 mar 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 4,800 |
| 18 mar 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 6,400 |
| 15 mar 2024 | 3.4500 | 3.4700 | 3.2000 | 3.4500 | 3.4500 | 74,300 |
| 14 mar 2024 | 3.4000 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
| 13 mar 2024 | 3.4000 | 3.4000 | 3.1900 | 3.3500 | 3.3500 | 14,500 |
| 12 mar 2024 | 3.3800 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 6,600 |
| 11 mar 2024 | 3.4200 | 3.4700 | 3.3300 | 3.3900 | 3.3900 | 20,800 |
| 08 mar 2024 | 3.4900 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 3,700 |
| 07 mar 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3500 | 3.3500 | 2,000 |
| 06 mar 2024 | 3.3410 | 3.4060 | 3.1870 | 3.2100 | 3.2100 | 17,800 |
| 05 mar 2024 | 3.4400 | 3.4700 | 2.9800 | 3.4700 | 3.4700 | 30,600 |
| 04 mar 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 18,200 |
| 01 mar 2024 | 3.5500 | 3.7300 | 3.2900 | 3.5200 | 3.5200 | 4,500 |
| 29 feb 2024 | 3.3600 | 3.6500 | 3.3400 | 3.6500 | 3.6500 | 56,100 |
| 28 feb 2024 | 3.5800 | 3.6820 | 3.5800 | 3.6100 | 3.6100 | 12,400 |
| 27 feb 2024 | 3.4900 | 3.7040 | 3.4900 | 3.5300 | 3.5300 | 19,000 |
| 26 feb 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 28,200 |
| 23 feb 2024 | 3.2100 | 3.9950 | 3.2100 | 3.4300 | 3.4300 | 84,400 |
| 22 feb 2024 | 3.4200 | 3.4200 | 3.0000 | 3.2300 | 3.2300 | 22,000 |
| 21 feb 2024 | 3.1500 | 3.6600 | 2.9700 | 3.3150 | 3.3150 | 131,200 |
| 20 feb 2024 | 3.1300 | 3.1400 | 2.9600 | 3.0300 | 3.0300 | 33,300 |
| 16 feb 2024 | 2.8800 | 3.1000 | 2.8800 | 2.9600 | 2.9600 | 19,600 |
| 15 feb 2024 | 2.9030 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 13,200 |
| 14 feb 2024 | 2.9400 | 3.0800 | 2.8300 | 2.9150 | 2.9150 | 8,900 |
| 13 feb 2024 | 2.8500 | 3.0700 | 2.8500 | 2.9400 | 2.9400 | 3,900 |
| 12 feb 2024 | 2.8900 | 3.0900 | 2.8900 | 3.0200 | 3.0200 | 9,700 |
| 09 feb 2024 | 2.9100 | 2.9500 | 2.8000 | 2.8800 | 2.8800 | 14,700 |
| 08 feb 2024 | 2.9500 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 11,900 |
| 07 feb 2024 | 3.0000 | 3.0000 | 2.8100 | 2.9500 | 2.9500 | 19,900 |
| 06 feb 2024 | 3.0700 | 3.1200 | 2.9700 | 3.0100 | 3.0100 | 61,400 |
| 05 feb 2024 | 3.0000 | 3.4000 | 2.9100 | 3.1300 | 3.1300 | 71,400 |
| 02 feb 2024 | 3.0900 | 3.1000 | 2.7900 | 2.8000 | 2.8000 | 77,500 |
| 01 feb 2024 | 2.6900 | 2.8740 | 2.6100 | 2.7600 | 2.7600 | 25,700 |
| 31 ene 2024 | 2.6100 | 2.8800 | 2.5700 | 2.7100 | 2.7100 | 30,800 |
| 30 ene 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 12,800 |
| 29 ene 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 8,100 |
| 26 ene 2024 | 2.6300 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 22,600 |
| 25 ene 2024 | 2.6600 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 6,700 |
| 24 ene 2024 | 2.6000 | 2.6630 | 2.5700 | 2.6350 | 2.6350 | 6,200 |
| 23 ene 2024 | 2.7300 | 2.7620 | 2.3750 | 2.6900 | 2.6900 | 63,200 |
| 22 ene 2024 | 2.8500 | 2.9100 | 2.7270 | 2.7900 | 2.7900 | 19,200 |
| 19 ene 2024 | 2.6850 | 2.8000 | 2.6850 | 2.7700 | 2.7700 | 10,300 |
| 18 ene 2024 | 2.4500 | 2.9850 | 2.4500 | 2.7600 | 2.7600 | 186,300 |
| 17 ene 2024 | 2.7500 | 2.7500 | 2.5640 | 2.6000 | 2.6000 | 5,400 |
| 16 ene 2024 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 6,400 |
| 12 ene 2024 | 2.7500 | 2.9680 | 2.7500 | 2.8900 | 2.8900 | 8,800 |
| 11 ene 2024 | 2.9200 | 2.9200 | 2.7500 | 2.8450 | 2.8450 | 17,400 |
| 10 ene 2024 | 2.8140 | 2.9900 | 2.7200 | 2.9200 | 2.9200 | 16,400 |
| 09 ene 2024 | 2.9700 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 8,200 |
| 08 ene 2024 | 3.1100 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 11,400 |
| 05 ene 2024 | 2.8400 | 3.1700 | 2.7900 | 3.1140 | 3.1140 | 54,200 |
| 04 ene 2024 | 2.9700 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 25,000 |
| 03 ene 2024 | 3.0200 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 16,000 |
| 02 ene 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 52,600 |
| 29 dic 2023 | 2.9100 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 28,000 |
| 28 dic 2023 | 2.9400 | 3.0000 | 2.8600 | 2.9230 | 2.9230 | 68,000 |
| 27 dic 2023 | 3.0200 | 3.0800 | 2.6100 | 2.9900 | 2.9900 | 752,400 |
| 26 dic 2023 | 2.4200 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 20,100 |
| 22 dic 2023 | 2.5500 | 2.5750 | 2.4000 | 2.4250 | 2.4250 | 6,100 |
| 21 dic 2023 | 2.5800 | 2.8150 | 2.5400 | 2.5700 | 2.5700 | 6,000 |
| 20 dic 2023 | 2.4000 | 2.6900 | 2.4000 | 2.6900 | 2.6900 | 33,300 |
| 19 dic 2023 | 2.5990 | 2.6000 | 2.3850 | 2.3900 | 2.3900 | 7,400 |
| 18 dic 2023 | 2.7500 | 2.7600 | 2.5200 | 2.5650 | 2.5650 | 36,100 |
| 15 dic 2023 | 2.5900 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 1,600 |
| 14 dic 2023 | 2.4470 | 2.5300 | 2.4300 | 2.5300 | 2.5300 | 9,500 |
| *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.