U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,061.50 -3.30 (-0.16%) Petróleo
79.40 +0.41 (+0.52%) Oro
2,316.80 -5.50 (-0.24%)
Paltalk, Inc. (PALT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 3.2400 | 3.2800 | 3.1100 | 3.1900 | 3.1900 | 10,000 |
| 07 may 2024 | 3.3100 | 3.4700 | 3.2000 | 3.2000 | 3.2000 | 55,600 |
| 06 may 2024 | 3.4600 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 8,900 |
| 03 may 2024 | 3.4500 | 3.6200 | 3.3100 | 3.5800 | 3.5800 | 5,000 |
| 02 may 2024 | 3.3000 | 3.5200 | 3.2800 | 3.5100 | 3.5100 | 12,300 |
| 01 may 2024 | 3.6000 | 3.6000 | 3.2500 | 3.4300 | 3.4300 | 73,500 |
| 30 abr 2024 | 3.6600 | 3.8000 | 3.5700 | 3.5800 | 3.5800 | 5,900 |
| 29 abr 2024 | 3.7300 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 2,500 |
| 26 abr 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7500 | 3.7500 | 10,600 |
| 25 abr 2024 | 3.5700 | 3.6200 | 3.5100 | 3.6200 | 3.6200 | 4,900 |
| 24 abr 2024 | 3.6200 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 17,000 |
| 23 abr 2024 | 3.5600 | 3.7200 | 3.4600 | 3.6600 | 3.6600 | 17,300 |
| 22 abr 2024 | 3.5900 | 3.9000 | 3.4200 | 3.4500 | 3.4500 | 33,900 |
| 19 abr 2024 | 3.8400 | 3.9500 | 3.5000 | 3.5300 | 3.5300 | 53,000 |
| 18 abr 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8200 | 3.8200 | 4,700 |
| 17 abr 2024 | 3.8000 | 4.0900 | 3.6900 | 3.8100 | 3.8100 | 11,600 |
| 16 abr 2024 | 3.7100 | 3.9200 | 3.5200 | 3.8600 | 3.8600 | 27,100 |
| 15 abr 2024 | 3.7200 | 4.0000 | 3.6000 | 3.6300 | 3.6300 | 65,800 |
| 12 abr 2024 | 4.2100 | 4.4500 | 3.5900 | 3.7100 | 3.7100 | 181,800 |
| 11 abr 2024 | 3.4100 | 4.0500 | 3.4000 | 4.0300 | 4.0300 | 58,300 |
| 10 abr 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 16,300 |
| 09 abr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 15,000 |
| 08 abr 2024 | 3.3200 | 3.5000 | 3.2600 | 3.5000 | 3.5000 | 13,800 |
| 05 abr 2024 | 3.2100 | 3.3000 | 3.1500 | 3.2700 | 3.2700 | 12,200 |
| 04 abr 2024 | 3.1600 | 3.3200 | 3.0000 | 3.2700 | 3.2700 | 82,300 |
| 03 abr 2024 | 3.1900 | 3.2700 | 3.0800 | 3.1200 | 3.1200 | 54,800 |
| 02 abr 2024 | 3.0000 | 3.2000 | 2.9600 | 3.1400 | 3.1400 | 73,900 |
| 01 abr 2024 | 3.0500 | 3.2000 | 2.9000 | 3.0600 | 3.0600 | 25,400 |
| 28 mar 2024 | 3.2400 | 3.3900 | 2.9200 | 3.0800 | 3.0800 | 103,000 |
| 27 mar 2024 | 2.8500 | 3.1700 | 2.8500 | 3.1600 | 3.1600 | 111,300 |
| 26 mar 2024 | 2.4300 | 2.8500 | 2.4300 | 2.7800 | 2.7800 | 93,400 |
| 25 mar 2024 | 2.5100 | 2.7000 | 2.3700 | 2.4600 | 2.4600 | 195,100 |
| 22 mar 2024 | 2.3200 | 2.6400 | 2.3200 | 2.5700 | 2.5700 | 118,800 |
| 21 mar 2024 | 2.2600 | 2.4600 | 2.1200 | 2.3500 | 2.3500 | 636,700 |
| 20 mar 2024 | 4.4000 | 4.4900 | 2.6000 | 2.7800 | 2.7800 | 749,600 |
| 19 mar 2024 | 4.3600 | 4.4400 | 4.1000 | 4.4000 | 4.4000 | 90,100 |
| 18 mar 2024 | 4.1700 | 4.4600 | 4.1500 | 4.4100 | 4.4100 | 138,600 |
| 15 mar 2024 | 4.7500 | 4.8100 | 3.8700 | 4.0700 | 4.0700 | 364,900 |
| 14 mar 2024 | 4.9400 | 4.9500 | 4.6600 | 4.7500 | 4.7500 | 122,800 |
| 13 mar 2024 | 4.9200 | 5.0500 | 4.8500 | 4.9300 | 4.9300 | 67,500 |
| 12 mar 2024 | 4.8000 | 4.9000 | 4.6700 | 4.8900 | 4.8900 | 88,600 |
| 11 mar 2024 | 4.8900 | 4.9900 | 4.6200 | 4.7900 | 4.7900 | 113,900 |
| 08 mar 2024 | 4.9000 | 4.9000 | 4.7200 | 4.8500 | 4.8500 | 32,500 |
| 07 mar 2024 | 4.7000 | 4.8500 | 4.5000 | 4.7900 | 4.7900 | 102,700 |
| 06 mar 2024 | 4.4600 | 4.7600 | 4.3100 | 4.7000 | 4.7000 | 83,900 |
| 05 mar 2024 | 4.7000 | 4.8700 | 4.4100 | 4.5500 | 4.5500 | 90,500 |
| 04 mar 2024 | 4.7000 | 4.8800 | 4.5800 | 4.6200 | 4.6200 | 76,800 |
| 01 mar 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7100 | 4.7100 | 12,700 |
| 29 feb 2024 | 4.7600 | 4.9500 | 4.6900 | 4.7100 | 4.7100 | 23,300 |
| 28 feb 2024 | 4.7700 | 5.0000 | 4.5200 | 4.6900 | 4.6900 | 101,500 |
| 27 feb 2024 | 4.5500 | 4.8700 | 4.3600 | 4.8300 | 4.8300 | 42,900 |
| 26 feb 2024 | 4.8000 | 4.9900 | 4.4600 | 4.5300 | 4.5300 | 106,800 |
| 23 feb 2024 | 4.6600 | 4.9500 | 4.6600 | 4.8200 | 4.8200 | 21,300 |
| 22 feb 2024 | 4.8500 | 4.8600 | 4.5500 | 4.7400 | 4.7400 | 34,000 |
| 21 feb 2024 | 4.7200 | 5.0300 | 4.6900 | 4.8800 | 4.8800 | 92,300 |
| 20 feb 2024 | 4.5800 | 4.7100 | 4.3000 | 4.6600 | 4.6600 | 69,900 |
| 16 feb 2024 | 4.6200 | 4.6600 | 4.4100 | 4.5700 | 4.5700 | 42,100 |
| 15 feb 2024 | 4.6800 | 4.7600 | 4.5700 | 4.6700 | 4.6700 | 67,800 |
| 14 feb 2024 | 4.3300 | 4.7300 | 4.3300 | 4.7100 | 4.7100 | 36,100 |
| 13 feb 2024 | 4.4500 | 4.8000 | 4.2300 | 4.2800 | 4.2800 | 63,900 |
| 12 feb 2024 | 4.8900 | 5.0800 | 4.4500 | 4.6000 | 4.6000 | 195,400 |
| 09 feb 2024 | 4.4100 | 4.8800 | 4.3900 | 4.8400 | 4.8400 | 81,600 |
| 08 feb 2024 | 4.3300 | 4.5000 | 3.8500 | 4.2800 | 4.2800 | 276,800 |
| 07 feb 2024 | 5.0000 | 5.0200 | 4.2100 | 4.3900 | 4.3900 | 437,500 |
| 06 feb 2024 | 4.9100 | 5.0100 | 4.7000 | 4.9700 | 4.9700 | 189,400 |
| 05 feb 2024 | 5.0500 | 5.1900 | 4.6800 | 4.7600 | 4.7600 | 415,800 |
| 02 feb 2024 | 4.6500 | 5.0800 | 4.6500 | 4.9700 | 4.9700 | 437,400 |
| 01 feb 2024 | 4.3200 | 4.6500 | 4.2000 | 4.5700 | 4.5700 | 116,000 |
| 31 ene 2024 | 4.1600 | 4.4300 | 4.0200 | 4.2600 | 4.2600 | 199,500 |
| 30 ene 2024 | 4.1200 | 4.2300 | 4.0100 | 4.2300 | 4.2300 | 72,500 |
| 29 ene 2024 | 4.3000 | 4.3800 | 3.8700 | 4.1200 | 4.1200 | 256,400 |
| 26 ene 2024 | 4.1100 | 4.5400 | 4.1000 | 4.2300 | 4.2300 | 275,200 |
| 25 ene 2024 | 4.1000 | 4.3900 | 4.0500 | 4.1100 | 4.1100 | 419,600 |
| 24 ene 2024 | 3.3800 | 3.9400 | 3.3800 | 3.8400 | 3.8400 | 197,300 |
| 23 ene 2024 | 3.1300 | 3.3100 | 2.9700 | 3.2500 | 3.2500 | 158,400 |
| 22 ene 2024 | 3.1000 | 3.2000 | 2.9400 | 3.1400 | 3.1400 | 68,500 |
| 19 ene 2024 | 3.3500 | 3.3500 | 3.0600 | 3.1100 | 3.1100 | 94,700 |
| 18 ene 2024 | 3.0800 | 3.3500 | 3.0800 | 3.2300 | 3.2300 | 69,500 |
| 17 ene 2024 | 3.2500 | 3.3700 | 3.0100 | 3.1800 | 3.1800 | 142,800 |
| 16 ene 2024 | 3.1800 | 3.4800 | 3.1800 | 3.2500 | 3.2500 | 196,100 |
| 12 ene 2024 | 3.4600 | 3.4600 | 2.8700 | 3.0800 | 3.0800 | 373,700 |
| 11 ene 2024 | 2.7100 | 3.3000 | 2.7000 | 3.2100 | 3.2100 | 355,000 |
| 10 ene 2024 | 2.4000 | 2.5900 | 2.3500 | 2.5900 | 2.5900 | 80,500 |
| 09 ene 2024 | 2.4200 | 2.4300 | 2.3100 | 2.3800 | 2.3800 | 23,600 |
| 08 ene 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 15,900 |
| 05 ene 2024 | 2.3300 | 2.3700 | 2.0000 | 2.3700 | 2.3700 | 11,600 |
| 04 ene 2024 | 2.4100 | 2.4300 | 2.1700 | 2.3400 | 2.3400 | 45,300 |
| 03 ene 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 27,400 |
| 02 ene 2024 | 2.4100 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 9,600 |
| 29 dic 2023 | 2.3500 | 2.4600 | 2.2900 | 2.3400 | 2.3400 | 46,600 |
| 28 dic 2023 | 2.2800 | 2.5100 | 2.2800 | 2.3600 | 2.3600 | 27,100 |
| 27 dic 2023 | 2.4000 | 2.4700 | 2.2800 | 2.3600 | 2.3600 | 35,000 |
| 26 dic 2023 | 2.2600 | 2.3700 | 2.2600 | 2.3600 | 2.3600 | 10,500 |
| 22 dic 2023 | 2.2500 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 42,900 |
| 21 dic 2023 | 2.3000 | 2.5900 | 2.1900 | 2.3000 | 2.3000 | 79,800 |
| 20 dic 2023 | 1.9800 | 2.3000 | 1.9700 | 2.3000 | 2.3000 | 104,800 |
| 19 dic 2023 | 1.9800 | 2.0800 | 1.9300 | 2.0000 | 2.0000 | 30,700 |
| 18 dic 2023 | 1.9000 | 2.0100 | 1.8700 | 1.9400 | 1.9400 | 18,400 |
| 15 dic 2023 | 1.9600 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 12,000 |
| 14 dic 2023 | 1.9800 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 15,600 |
| *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.