PEDEVCO Corp. (PED)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.9663

-0.0137

(-1.40%)

Al cierre: 04:00PM EDT

0.9779

+0.01

(+1.20%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.9606	0.9800	0.9550	0.9663	0.9663	41,996
02 may 2024	0.9440	0.9800	0.9400	0.9800	0.9800	122,000
01 may 2024	0.9500	0.9800	0.9330	0.9380	0.9380	127,100
30 abr 2024	0.9980	1.0000	0.9300	0.9300	0.9300	50,100
29 abr 2024	0.9870	0.9950	0.9500	0.9900	0.9900	31,000
26 abr 2024	0.9800	0.9830	0.9410	0.9700	0.9700	46,600
25 abr 2024	1.0000	1.0000	0.9400	0.9750	0.9750	72,600
24 abr 2024	0.9430	1.0200	0.9300	0.9700	0.9700	276,700
23 abr 2024	0.9210	0.9500	0.9160	0.9300	0.9300	171,800
22 abr 2024	1.0000	1.0500	0.9290	0.9500	0.9500	200,800
19 abr 2024	0.9500	1.0400	0.9350	1.0300	1.0300	386,400
18 abr 2024	0.9100	0.9320	0.8700	0.9300	0.9300	100,800
17 abr 2024	0.8500	0.8900	0.8270	0.8850	0.8850	157,900
16 abr 2024	0.8500	0.8700	0.8400	0.8400	0.8400	85,300
15 abr 2024	0.9190	0.9190	0.8400	0.8400	0.8400	516,500
12 abr 2024	0.8010	0.9500	0.8000	0.8850	0.8850	962,300
11 abr 2024	0.8000	0.8200	0.7910	0.7950	0.7950	24,000
10 abr 2024	0.8050	0.8300	0.8000	0.8010	0.8010	29,100
09 abr 2024	0.7920	0.8360	0.7920	0.8050	0.8050	58,500
08 abr 2024	0.8030	0.8410	0.7910	0.8000	0.8000	86,700
05 abr 2024	0.8200	0.8400	0.7910	0.8170	0.8170	107,300
04 abr 2024	0.8310	0.8310	0.7800	0.8100	0.8100	149,800
03 abr 2024	0.8520	0.8600	0.8300	0.8380	0.8380	34,600
02 abr 2024	0.8500	0.8600	0.8200	0.8490	0.8490	229,700
01 abr 2024	0.8280	0.8500	0.7800	0.8370	0.8370	160,300
28 mar 2024	0.7840	0.8250	0.7800	0.8020	0.8020	67,600
27 mar 2024	0.7600	0.8150	0.7600	0.8010	0.8010	109,200
26 mar 2024	0.7840	0.8110	0.7600	0.7600	0.7600	54,600
25 mar 2024	0.8030	0.8500	0.7200	0.7600	0.7600	277,000
22 mar 2024	0.8000	0.8300	0.8000	0.8290	0.8290	47,600
21 mar 2024	0.8200	0.8360	0.8150	0.8150	0.8150	73,900
20 mar 2024	0.8500	0.8600	0.8100	0.8100	0.8100	160,500
19 mar 2024	0.8100	0.8600	0.8100	0.8600	0.8600	328,500
18 mar 2024	0.7800	0.8230	0.7610	0.8230	0.8230	163,100
15 mar 2024	0.7700	0.7900	0.7700	0.7880	0.7880	47,400
14 mar 2024	0.7330	0.7900	0.7300	0.7900	0.7900	152,900
13 mar 2024	0.7050	0.7470	0.6950	0.7470	0.7470	181,400
12 mar 2024	0.7050	0.7160	0.6940	0.6940	0.6940	29,900
11 mar 2024	0.6940	0.7080	0.6940	0.7000	0.7000	31,500
08 mar 2024	0.6820	0.7050	0.6820	0.6940	0.6940	61,700
07 mar 2024	0.6900	0.7100	0.6800	0.6900	0.6900	94,600
06 mar 2024	0.7300	0.7300	0.6800	0.6900	0.6900	62,600
05 mar 2024	0.7060	0.7260	0.6500	0.7240	0.7240	139,000
04 mar 2024	0.7300	0.7300	0.7020	0.7190	0.7190	115,000
01 mar 2024	0.7200	0.7350	0.7100	0.7200	0.7200	26,400
29 feb 2024	0.7200	0.7420	0.6560	0.6970	0.6970	109,800
28 feb 2024	0.7600	0.7600	0.7120	0.7240	0.7240	63,000
27 feb 2024	0.7200	0.7300	0.6990	0.7250	0.7250	85,500
26 feb 2024	0.7390	0.7400	0.7200	0.7240	0.7240	28,300
23 feb 2024	0.7230	0.7300	0.7110	0.7300	0.7300	114,400
22 feb 2024	0.7700	0.7800	0.7200	0.7200	0.7200	78,400
21 feb 2024	0.7500	0.7640	0.7300	0.7640	0.7640	41,000
20 feb 2024	0.7500	0.7500	0.7400	0.7440	0.7440	25,900
16 feb 2024	0.7400	0.7490	0.7300	0.7300	0.7300	32,000
15 feb 2024	0.7090	0.7400	0.7090	0.7260	0.7260	26,400
14 feb 2024	0.7190	0.7400	0.6900	0.7400	0.7400	188,300
13 feb 2024	0.7200	0.7350	0.6950	0.6950	0.6950	25,900
12 feb 2024	0.7420	0.7460	0.7180	0.7180	0.7180	52,400
09 feb 2024	0.7500	0.7500	0.7240	0.7370	0.7370	139,800
08 feb 2024	0.6910	0.7350	0.6910	0.7030	0.7030	61,100
07 feb 2024	0.7330	0.7400	0.7040	0.7150	0.7150	54,000
06 feb 2024	0.6700	0.7400	0.6700	0.7300	0.7300	240,800
05 feb 2024	0.7000	0.7100	0.6640	0.6840	0.6840	48,200
02 feb 2024	0.6870	0.7000	0.6700	0.6900	0.6900	38,600
01 feb 2024	0.7140	0.7150	0.6800	0.6870	0.6870	83,300
31 ene 2024	0.6950	0.7170	0.6750	0.6810	0.6810	208,200
30 ene 2024	0.6710	0.7190	0.6700	0.6900	0.6900	63,400
29 ene 2024	0.6700	0.6800	0.6500	0.6710	0.6710	35,100
26 ene 2024	0.6200	0.6680	0.6100	0.6680	0.6680	182,400
25 ene 2024	0.6700	0.6750	0.6110	0.6220	0.6220	355,300
24 ene 2024	0.6500	0.6990	0.6290	0.6730	0.6730	166,300
23 ene 2024	0.6650	0.6650	0.6290	0.6400	0.6400	292,600
22 ene 2024	0.6650	0.6650	0.6410	0.6650	0.6650	91,400
19 ene 2024	0.6900	0.7040	0.6360	0.6670	0.6670	655,500
18 ene 2024	0.7040	0.7100	0.6850	0.6960	0.6960	114,000
17 ene 2024	0.7020	0.7200	0.6900	0.7040	0.7040	76,400
16 ene 2024	0.7310	0.7500	0.7010	0.7240	0.7240	50,400
12 ene 2024	0.7600	0.7600	0.7100	0.7180	0.7180	97,800
11 ene 2024	0.7500	0.7560	0.7290	0.7450	0.7450	76,400
10 ene 2024	0.8000	0.8000	0.7430	0.7510	0.7510	101,100
09 ene 2024	0.7980	0.8000	0.7560	0.7680	0.7680	47,900
08 ene 2024	0.8190	0.8190	0.7680	0.7750	0.7750	88,700
05 ene 2024	0.8090	0.8200	0.7870	0.8100	0.8100	125,100
04 ene 2024	0.8100	0.8100	0.7700	0.7990	0.7990	58,200
03 ene 2024	0.7900	0.8070	0.7900	0.8070	0.8070	19,500
02 ene 2024	0.8010	0.8050	0.7800	0.7800	0.7800	86,600
29 dic 2023	0.7900	0.8200	0.7690	0.7700	0.7700	397,900
28 dic 2023	0.8100	0.8200	0.7900	0.7960	0.7960	78,100
27 dic 2023	0.8300	0.8380	0.8150	0.8200	0.8200	129,100
26 dic 2023	0.8390	0.8390	0.8020	0.8250	0.8250	348,800
22 dic 2023	0.8200	0.8390	0.8200	0.8390	0.8390	31,600
21 dic 2023	0.8500	0.8500	0.8000	0.8200	0.8200	107,300
20 dic 2023	0.8110	0.8290	0.8100	0.8280	0.8280	63,400
19 dic 2023	0.7770	0.8170	0.7770	0.8110	0.8110	119,000
18 dic 2023	0.7900	0.8300	0.7820	0.7830	0.7830	105,100
15 dic 2023	0.8100	0.8400	0.7800	0.7820	0.7820	259,300
14 dic 2023	0.7760	0.8280	0.7760	0.8120	0.8120	65,200
13 dic 2023	0.8230	0.8290	0.7800	0.8050	0.8050	27,200
12 dic 2023	0.7600	0.8350	0.7430	0.8180	0.8180	333,200
11 dic 2023	0.7920	0.8100	0.7610	0.7610	0.7610	63,400
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

PEDEVCO Corp. (PED)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)