U.S. markets closed
F S&P 500
5,296.50 +1.00 (+0.02%) F Dow Jones
38,819.00 +28.00 (+0.07%) F Nasdaq
18,569.25 -21.75 (-0.12%) E-mini Russell 2000 Index Futur
2,081.30 +5.50 (+0.26%) Petróleo
76.75 -0.24 (-0.31%) Oro
2,346.80 +1.00 (+0.04%)
Palisade Bio, Inc. (PALI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4.6600 | 4.8200 | 4.5500 | 4.8200 | 4.8200 | 11,200 |
| 30 may 2024 | 4.3500 | 4.6600 | 4.3000 | 4.6100 | 4.6100 | 15,300 |
| 29 may 2024 | 4.7000 | 4.8000 | 4.4800 | 4.5100 | 4.5100 | 23,700 |
| 28 may 2024 | 4.9200 | 4.9600 | 4.5600 | 4.7600 | 4.7600 | 36,500 |
| 24 may 2024 | 5.1100 | 5.3800 | 4.6300 | 4.9100 | 4.9100 | 50,000 |
| 23 may 2024 | 5.0100 | 5.5200 | 5.0100 | 5.1600 | 5.1600 | 118,900 |
| 22 may 2024 | 5.3800 | 5.4100 | 5.0900 | 5.1600 | 5.1600 | 18,300 |
| 21 may 2024 | 5.7100 | 5.7100 | 5.3500 | 5.4100 | 5.4100 | 30,600 |
| 20 may 2024 | 6.2500 | 6.2900 | 5.6600 | 5.8500 | 5.8500 | 72,600 |
| 17 may 2024 | 6.4200 | 6.4400 | 5.9400 | 6.3600 | 6.3600 | 28,100 |
| 16 may 2024 | 6.2900 | 6.4600 | 5.9500 | 6.4600 | 6.4600 | 29,500 |
| 15 may 2024 | 6.2300 | 6.6500 | 6.1000 | 6.3800 | 6.3800 | 37,800 |
| 14 may 2024 | 6.0000 | 6.3900 | 5.8600 | 6.2400 | 6.2400 | 65,400 |
| 13 may 2024 | 6.7100 | 6.7100 | 6.0000 | 6.2200 | 6.2200 | 22,200 |
| 10 may 2024 | 6.8000 | 6.9000 | 6.6800 | 6.7100 | 6.7100 | 12,500 |
| 09 may 2024 | 6.9800 | 7.0400 | 6.6200 | 6.9400 | 6.9400 | 34,400 |
| 08 may 2024 | 7.5400 | 7.7300 | 6.6700 | 7.0600 | 7.0600 | 81,100 |
| 07 may 2024 | 8.3500 | 8.5700 | 7.8500 | 7.9000 | 7.9000 | 64,900 |
| 06 may 2024 | 7.4100 | 8.5600 | 7.4100 | 8.4600 | 8.4600 | 213,500 |
| 03 may 2024 | 7.1200 | 7.9000 | 6.9600 | 7.7400 | 7.7400 | 162,100 |
| 02 may 2024 | 6.6300 | 7.6700 | 6.6200 | 7.2900 | 7.2900 | 302,800 |
| 01 may 2024 | 7.9500 | 9.0900 | 6.3600 | 7.0800 | 7.0800 | 12,265,400 |
| 30 abr 2024 | 5.9400 | 6.3100 | 5.8100 | 6.0300 | 6.0300 | 55,700 |
| 29 abr 2024 | 5.9400 | 6.5000 | 5.8100 | 6.1800 | 6.1800 | 217,700 |
| 26 abr 2024 | 5.9800 | 6.5000 | 5.7600 | 6.0500 | 6.0500 | 266,900 |
| 25 abr 2024 | 6.1000 | 6.4000 | 5.7200 | 6.2300 | 6.2300 | 73,500 |
| 24 abr 2024 | 5.6900 | 6.4500 | 5.5100 | 6.3500 | 6.3500 | 458,800 |
| 23 abr 2024 | 6.8700 | 8.1700 | 5.6700 | 5.9200 | 5.9200 | 23,377,200 |
| 22 abr 2024 | 4.6600 | 5.0000 | 4.6600 | 4.9300 | 4.9300 | 29,800 |
| 19 abr 2024 | 4.6800 | 5.0700 | 4.5000 | 4.7100 | 4.7100 | 144,700 |
| 18 abr 2024 | 6.0500 | 6.3400 | 4.9100 | 5.0700 | 5.0700 | 316,200 |
| 17 abr 2024 | 6.2300 | 7.8600 | 5.9400 | 6.6000 | 6.6000 | 1,566,200 |
| 16 abr 2024 | 8.7500 | 9.6500 | 5.3400 | 5.9300 | 5.9300 | 28,975,200 |
| 15 abr 2024 | 4.0600 | 4.4800 | 4.0100 | 4.1600 | 4.1600 | 109,400 |
| 12 abr 2024 | 4.2800 | 4.5700 | 3.8200 | 4.1200 | 4.1200 | 63,500 |
| 11 abr 2024 | 4.2200 | 4.8700 | 4.2200 | 4.3800 | 4.3800 | 121,100 |
| 10 abr 2024 | 5.0900 | 5.2200 | 4.0700 | 4.0700 | 4.0700 | 176,000 |
| 09 abr 2024 | 5.9800 | 6.0500 | 5.2200 | 5.4200 | 5.4200 | 63,200 |
| 08 abr 2024 | 5.5600 | 7.2800 | 5.0000 | 6.0300 | 6.0300 | 802,100 |
| 08 abr 2024 | 1:15 División de acciones | |||||
| 05 abr 2024 | 5.5500 | 5.7000 | 5.4000 | 5.5500 | 5.5500 | 14,280 |
| 04 abr 2024 | 5.7000 | 5.8500 | 5.5500 | 5.7000 | 5.7000 | 10,200 |
| 03 abr 2024 | 5.7000 | 5.8500 | 5.5500 | 5.8500 | 5.8500 | 6,807 |
| 02 abr 2024 | 5.8500 | 5.8500 | 5.5500 | 5.7000 | 5.7000 | 4,453 |
| 01 abr 2024 | 6.1500 | 6.1500 | 5.5500 | 5.8500 | 5.8500 | 6,360 |
| 28 mar 2024 | 6.0000 | 6.3000 | 5.8500 | 6.0000 | 6.0000 | 8,753 |
| 27 mar 2024 | 5.7000 | 6.0000 | 5.5500 | 6.0000 | 6.0000 | 11,660 |
| 26 mar 2024 | 5.5500 | 5.7000 | 5.5500 | 5.5500 | 5.5500 | 6,493 |
| 25 mar 2024 | 5.5500 | 5.7000 | 5.4000 | 5.4000 | 5.4000 | 4,953 |
| 22 mar 2024 | 5.8500 | 6.0000 | 5.5500 | 5.5500 | 5.5500 | 9,127 |
| 21 mar 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 4,420 |
| 20 mar 2024 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | 5.7000 | 2,980 |
| 19 mar 2024 | 5.7000 | 5.8500 | 5.5500 | 5.5500 | 5.5500 | 8,213 |
| 18 mar 2024 | 5.4000 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | 5,220 |
| 15 mar 2024 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | 5.4000 | 11,000 |
| 14 mar 2024 | 5.7000 | 5.8500 | 5.5500 | 5.5500 | 5.5500 | 10,060 |
| 13 mar 2024 | 5.5500 | 5.8500 | 5.5500 | 5.7000 | 5.7000 | 5,027 |
| 12 mar 2024 | 5.8500 | 6.0000 | 5.4000 | 5.5500 | 5.5500 | 14,447 |
| 11 mar 2024 | 6.0000 | 6.0000 | 5.7000 | 5.8500 | 5.8500 | 4,827 |
| 08 mar 2024 | 6.0000 | 6.1500 | 5.7000 | 5.8500 | 5.8500 | 13,700 |
| 07 mar 2024 | 6.0000 | 6.1500 | 5.8500 | 5.8500 | 5.8500 | 10,820 |
| 06 mar 2024 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 8,247 |
| 05 mar 2024 | 6.0000 | 6.3000 | 5.8500 | 6.1500 | 6.1500 | 12,907 |
| 04 mar 2024 | 6.1500 | 6.1500 | 5.7000 | 6.0000 | 6.0000 | 15,400 |
| 01 mar 2024 | 6.3000 | 6.6000 | 5.8500 | 6.1500 | 6.1500 | 27,060 |
| 29 feb 2024 | 6.0000 | 6.6000 | 5.8500 | 6.0000 | 6.0000 | 45,007 |
| 28 feb 2024 | 6.1500 | 6.1500 | 5.8500 | 6.0000 | 6.0000 | 8,320 |
| 27 feb 2024 | 6.0000 | 6.1500 | 5.8500 | 6.0000 | 6.0000 | 7,680 |
| 26 feb 2024 | 6.1500 | 6.3000 | 5.8500 | 6.0000 | 6.0000 | 22,673 |
| 23 feb 2024 | 6.3000 | 6.3000 | 5.8500 | 6.0000 | 6.0000 | 16,593 |
| 22 feb 2024 | 6.4500 | 6.6000 | 6.3000 | 6.3000 | 6.3000 | 13,613 |
| 21 feb 2024 | 6.4500 | 6.9000 | 6.3000 | 6.4500 | 6.4500 | 21,807 |
| 20 feb 2024 | 6.7500 | 6.7500 | 6.4500 | 6.6000 | 6.6000 | 9,187 |
| 16 feb 2024 | 6.6000 | 6.7500 | 6.4500 | 6.4500 | 6.4500 | 13,547 |
| 15 feb 2024 | 6.6000 | 6.7500 | 6.4500 | 6.6000 | 6.6000 | 19,440 |
| 14 feb 2024 | 6.4500 | 6.7500 | 6.3000 | 6.7500 | 6.7500 | 18,920 |
| 13 feb 2024 | 6.7500 | 6.7500 | 6.1500 | 6.4500 | 6.4500 | 26,733 |
| 12 feb 2024 | 6.7500 | 6.9000 | 6.7500 | 6.7500 | 6.7500 | 13,667 |
| 09 feb 2024 | 6.7500 | 6.7500 | 6.4500 | 6.6000 | 6.6000 | 20,820 |
| 08 feb 2024 | 6.4500 | 6.9000 | 6.4500 | 6.7500 | 6.7500 | 20,773 |
| 07 feb 2024 | 6.9000 | 7.2000 | 6.4500 | 6.7500 | 6.7500 | 29,373 |
| 06 feb 2024 | 7.5000 | 7.6500 | 6.6000 | 6.7500 | 6.7500 | 73,413 |
| 05 feb 2024 | 8.1000 | 8.1000 | 7.6500 | 7.6500 | 7.6500 | 33,553 |
| 02 feb 2024 | 8.2500 | 8.7000 | 7.8000 | 8.1000 | 8.1000 | 34,993 |
| 01 feb 2024 | 9.1500 | 9.1500 | 8.2500 | 8.8500 | 8.8500 | 57,060 |
| 31 ene 2024 | 8.8500 | 9.4500 | 7.9500 | 9.0000 | 9.0000 | 137,000 |
| 30 ene 2024 | 10.8000 | 11.7000 | 8.8500 | 9.3000 | 9.3000 | 489,953 |
| 29 ene 2024 | 17.5500 | 22.3500 | 13.9500 | 14.4000 | 14.4000 | 9,068,020 |
| 26 ene 2024 | 7.9500 | 7.9500 | 7.6500 | 7.8000 | 7.8000 | 429,813 |
| 25 ene 2024 | 7.6500 | 7.9500 | 7.6500 | 7.6500 | 7.6500 | 2,840 |
| 24 ene 2024 | 7.9500 | 7.9500 | 7.6500 | 7.6500 | 7.6500 | 3,627 |
| 23 ene 2024 | 7.8000 | 8.1000 | 7.6500 | 7.6500 | 7.6500 | 5,847 |
| 22 ene 2024 | 7.8000 | 8.2500 | 7.6500 | 7.9500 | 7.9500 | 1,773 |
| 19 ene 2024 | 8.1000 | 8.1000 | 7.6500 | 8.1000 | 8.1000 | 4,067 |
| 18 ene 2024 | 7.9500 | 8.1000 | 7.8000 | 7.9500 | 7.9500 | 4,247 |
| 17 ene 2024 | 7.9500 | 8.2500 | 7.9500 | 8.1000 | 8.1000 | 2,913 |
| 16 ene 2024 | 7.8000 | 8.2500 | 7.8000 | 8.1000 | 8.1000 | 3,613 |
| 12 ene 2024 | 7.8000 | 8.1000 | 7.8000 | 7.8000 | 7.8000 | 2,427 |
| 11 ene 2024 | 7.9500 | 8.1000 | 7.8000 | 7.9500 | 7.9500 | 4,707 |
| 10 ene 2024 | 8.1000 | 8.4000 | 7.8000 | 7.9500 | 7.9500 | 5,573 |
| *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.