U.S. markets open in 3 hours 18 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,111.00 -84.00 (-0.21%) F Nasdaq
18,132.50 -54.00 (-0.30%) E-mini Russell 2000 Index Futur
2,056.20 -8.60 (-0.42%) Petróleo
79.54 +0.55 (+0.70%) Oro
2,314.20 -8.10 (-0.35%)
Syntec Optics Holdings, Inc. (OPTX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.6700 | 3.6700 | 3.2020 | 3.2020 | 3.2020 | 6,700 |
| 07 may 2024 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | 3.3600 | 4,700 |
| 06 may 2024 | 3.5500 | 4.0100 | 3.5500 | 3.5500 | 3.5500 | 2,600 |
| 03 may 2024 | 3.5500 | 3.5500 | 3.2500 | 3.4000 | 3.4000 | 2,500 |
| 02 may 2024 | 3.3000 | 3.5500 | 3.2500 | 3.2500 | 3.2500 | 3,900 |
| 01 may 2024 | 3.6500 | 3.6740 | 3.6500 | 3.6740 | 3.6740 | 1,400 |
| 30 abr 2024 | 3.6150 | 3.6150 | 3.3400 | 3.3400 | 3.3400 | 600 |
| 29 abr 2024 | 3.5400 | 3.7980 | 3.5100 | 3.7100 | 3.7100 | 1,700 |
| 26 abr 2024 | 3.7100 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 1,200 |
| 25 abr 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 2,300 |
| 24 abr 2024 | 3.4000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 1,100 |
| 23 abr 2024 | 3.5720 | 3.5720 | 3.2700 | 3.5500 | 3.5500 | 2,800 |
| 22 abr 2024 | 3.2300 | 3.7800 | 3.2300 | 3.7100 | 3.7100 | 3,000 |
| 19 abr 2024 | 3.1800 | 3.4300 | 3.1800 | 3.2150 | 3.2150 | 3,400 |
| 18 abr 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 5,700 |
| 17 abr 2024 | 3.1900 | 3.4100 | 3.0200 | 3.0200 | 3.0200 | 5,200 |
| 16 abr 2024 | 3.2800 | 3.4200 | 3.1400 | 3.1650 | 3.1650 | 4,700 |
| 15 abr 2024 | 3.3900 | 3.7800 | 3.0900 | 3.3700 | 3.3700 | 9,700 |
| 12 abr 2024 | 3.3500 | 3.6300 | 3.3500 | 3.3800 | 3.3800 | 7,900 |
| 11 abr 2024 | 3.4700 | 3.7800 | 3.3460 | 3.5200 | 3.5200 | 8,800 |
| 10 abr 2024 | 3.6300 | 3.6300 | 3.1600 | 3.3850 | 3.3850 | 10,500 |
| 09 abr 2024 | 3.4000 | 3.9400 | 3.4000 | 3.6300 | 3.6300 | 5,200 |
| 08 abr 2024 | 3.6990 | 3.8500 | 3.4000 | 3.4000 | 3.4000 | 5,600 |
| 05 abr 2024 | 3.6200 | 3.7700 | 3.5000 | 3.5000 | 3.5000 | 1,600 |
| 04 abr 2024 | 3.9300 | 3.9300 | 3.5700 | 3.6960 | 3.6960 | 5,200 |
| 03 abr 2024 | 3.8500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 3,900 |
| 02 abr 2024 | 4.0300 | 4.1600 | 3.9000 | 4.0150 | 4.0150 | 3,800 |
| 01 abr 2024 | 3.8100 | 3.9820 | 3.8100 | 3.8800 | 3.8800 | 5,400 |
| 28 mar 2024 | 4.0700 | 4.0700 | 3.8000 | 3.8000 | 3.8000 | 4,500 |
| 27 mar 2024 | 4.0900 | 4.1390 | 3.8000 | 3.9100 | 3.9100 | 12,800 |
| 26 mar 2024 | 5.3800 | 5.3800 | 3.1700 | 4.0900 | 4.0900 | 32,000 |
| 25 mar 2024 | 5.9400 | 5.9400 | 5.5250 | 5.5250 | 5.5250 | 800 |
| 22 mar 2024 | 5.6200 | 5.8900 | 5.6200 | 5.8800 | 5.8800 | 2,400 |
| 21 mar 2024 | 6.0600 | 6.1500 | 5.3500 | 5.6100 | 5.6100 | 5,300 |
| 20 mar 2024 | 6.2500 | 6.2500 | 6.0400 | 6.2500 | 6.2500 | 3,300 |
| 19 mar 2024 | 6.2500 | 6.2800 | 6.0400 | 6.0400 | 6.0400 | 7,200 |
| 18 mar 2024 | 6.1500 | 6.2500 | 6.0450 | 6.2500 | 6.2500 | 4,600 |
| 15 mar 2024 | 6.5000 | 6.5300 | 5.7800 | 6.0000 | 6.0000 | 67,100 |
| 14 mar 2024 | 6.2200 | 6.5000 | 5.9910 | 6.5000 | 6.5000 | 18,500 |
| 13 mar 2024 | 6.3000 | 6.5050 | 6.0500 | 6.2000 | 6.2000 | 21,200 |
| 12 mar 2024 | 6.5000 | 6.7950 | 6.2600 | 6.5000 | 6.5000 | 22,600 |
| 11 mar 2024 | 6.2900 | 6.8600 | 6.2900 | 6.5000 | 6.5000 | 19,800 |
| 08 mar 2024 | 6.2620 | 6.3600 | 6.0000 | 6.3600 | 6.3600 | 11,900 |
| 07 mar 2024 | 6.1780 | 6.4900 | 5.5800 | 6.1300 | 6.1300 | 21,700 |
| 06 mar 2024 | 5.0500 | 6.0100 | 5.0500 | 6.0100 | 6.0100 | 22,700 |
| 05 mar 2024 | 5.7600 | 6.0900 | 5.3100 | 5.4200 | 5.4200 | 45,100 |
| 04 mar 2024 | 5.2800 | 6.0000 | 5.0000 | 5.6000 | 5.6000 | 45,400 |
| 01 mar 2024 | 4.8600 | 5.1100 | 4.8600 | 5.1100 | 5.1100 | 4,300 |
| 29 feb 2024 | 4.9200 | 5.4000 | 4.9200 | 5.1400 | 5.1400 | 1,100 |
| 28 feb 2024 | 5.4100 | 5.4100 | 4.7000 | 4.9100 | 4.9100 | 6,300 |
| 27 feb 2024 | 4.9960 | 5.0000 | 4.7600 | 5.0000 | 5.0000 | 3,500 |
| 26 feb 2024 | 5.2000 | 5.2000 | 4.7600 | 4.7600 | 4.7600 | 4,200 |
| 23 feb 2024 | 4.2800 | 5.3480 | 4.2800 | 5.2000 | 5.2000 | 2,600 |
| 22 feb 2024 | 5.1500 | 5.4400 | 5.0000 | 5.1900 | 5.1900 | 6,100 |
| 21 feb 2024 | 5.3500 | 5.5500 | 4.7700 | 5.2500 | 5.2500 | 7,700 |
| 20 feb 2024 | 5.5700 | 5.5700 | 5.0240 | 5.5300 | 5.5300 | 1,800 |
| 16 feb 2024 | 5.3900 | 5.3900 | 4.9900 | 5.2500 | 5.2500 | 4,100 |
| 15 feb 2024 | 5.0340 | 5.7220 | 5.0340 | 5.4570 | 5.4570 | 29,100 |
| 14 feb 2024 | 5.5000 | 5.6580 | 4.8900 | 5.0000 | 5.0000 | 15,100 |
| 13 feb 2024 | 4.6000 | 5.7300 | 4.5600 | 5.6700 | 5.6700 | 23,500 |
| 12 feb 2024 | 4.8000 | 4.8000 | 4.3400 | 4.6000 | 4.6000 | 2,700 |
| 09 feb 2024 | 4.5700 | 4.5700 | 4.2550 | 4.5600 | 4.5600 | 2,400 |
| 08 feb 2024 | 4.5400 | 4.5700 | 4.1400 | 4.5700 | 4.5700 | 4,600 |
| 07 feb 2024 | 4.2510 | 4.5400 | 4.1100 | 4.5400 | 4.5400 | 3,700 |
| 06 feb 2024 | 4.3100 | 4.5700 | 4.1300 | 4.5400 | 4.5400 | 2,800 |
| 05 feb 2024 | 4.5500 | 4.8500 | 4.2900 | 4.6000 | 4.6000 | 7,500 |
| 02 feb 2024 | 4.3290 | 4.4900 | 4.3290 | 4.4900 | 4.4900 | 800 |
| 01 feb 2024 | 4.5000 | 4.5000 | 4.2880 | 4.4900 | 4.4900 | 2,900 |
| 31 ene 2024 | 4.2800 | 4.5250 | 4.2800 | 4.5200 | 4.5200 | 2,900 |
| 30 ene 2024 | 4.3410 | 4.5700 | 4.0010 | 4.5700 | 4.5700 | 14,300 |
| 29 ene 2024 | 3.9000 | 4.3600 | 3.8650 | 4.0960 | 4.0960 | 11,700 |
| 26 ene 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 1,300 |
| 25 ene 2024 | 3.7800 | 3.9800 | 3.7800 | 3.8600 | 3.8600 | 12,400 |
| 24 ene 2024 | 3.7100 | 3.9000 | 3.6220 | 3.9000 | 3.9000 | 3,600 |
| 23 ene 2024 | 3.6500 | 4.0200 | 3.6200 | 3.7500 | 3.7500 | 2,900 |
| 22 ene 2024 | 3.6660 | 4.0000 | 3.6100 | 3.8700 | 3.8700 | 8,700 |
| 19 ene 2024 | 3.6100 | 4.3300 | 3.6100 | 3.9000 | 3.9000 | 27,500 |
| 18 ene 2024 | 3.6800 | 3.8260 | 3.4500 | 3.7200 | 3.7200 | 9,900 |
| 17 ene 2024 | 3.7700 | 3.7700 | 3.0200 | 3.3500 | 3.3500 | 21,500 |
| 16 ene 2024 | 4.4800 | 4.4800 | 4.0600 | 4.0600 | 4.0600 | 500 |
| 12 ene 2024 | 4.5000 | 4.5500 | 4.3000 | 4.4900 | 4.4900 | 3,900 |
| 11 ene 2024 | 4.3700 | 4.7400 | 3.9600 | 4.5660 | 4.5660 | 11,700 |
| 10 ene 2024 | 4.8300 | 4.8300 | 4.4300 | 4.5100 | 4.5100 | 13,600 |
| 09 ene 2024 | 4.6000 | 4.8150 | 4.6000 | 4.6630 | 4.6630 | 700 |
| 08 ene 2024 | 4.9800 | 4.9800 | 4.6200 | 4.7800 | 4.7800 | 900 |
| 05 ene 2024 | 4.5850 | 4.9000 | 4.5500 | 4.8480 | 4.8480 | 3,700 |
| 04 ene 2024 | 4.8540 | 5.1450 | 4.8000 | 4.9000 | 4.9000 | 2,500 |
| 03 ene 2024 | 4.6000 | 5.2140 | 4.5900 | 4.8400 | 4.8400 | 6,100 |
| 02 ene 2024 | 4.7800 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 6,500 |
| 29 dic 2023 | 4.8000 | 5.0300 | 4.7000 | 5.0300 | 5.0300 | 11,700 |
| 28 dic 2023 | 4.8400 | 5.2000 | 4.8400 | 4.9600 | 4.9600 | 7,700 |
| 27 dic 2023 | 5.3000 | 5.5090 | 4.8420 | 5.1010 | 5.1010 | 22,700 |
| 26 dic 2023 | 5.6250 | 5.9000 | 5.3500 | 5.4800 | 5.4800 | 10,700 |
| 22 dic 2023 | 5.5100 | 5.8200 | 5.4000 | 5.5000 | 5.5000 | 8,200 |
| 21 dic 2023 | 5.3200 | 5.5220 | 5.3200 | 5.4990 | 5.4990 | 2,300 |
| 20 dic 2023 | 5.3200 | 5.5500 | 5.1800 | 5.1900 | 5.1900 | 8,800 |
| 19 dic 2023 | 5.2200 | 5.5100 | 5.2000 | 5.4200 | 5.4200 | 15,700 |
| 18 dic 2023 | 5.4100 | 5.4900 | 5.0850 | 5.2250 | 5.2250 | 34,800 |
| 15 dic 2023 | 5.2300 | 5.7300 | 5.2300 | 5.5300 | 5.5300 | 28,900 |
| 14 dic 2023 | 5.3200 | 5.5550 | 5.2220 | 5.4600 | 5.4600 | 17,700 |
| *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.