U.S. markets open in 9 hours 6 minutes
F S&P 500
5,106.25 +14.75 (+0.29%) F Dow Jones
38,617.00 +235.00 (+0.61%) F Nasdaq
17,759.75 +110.00 (+0.62%) E-mini Russell 2000 Index Futur
2,023.70 -3.50 (-0.17%) Petróleo
79.20 +0.25 (+0.32%) Oro
2,312.40 +2.80 (+0.12%)
Perma-Fix Environmental Services, Inc. (PESI)
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:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.00 | 13.79 | 10.78 | 12.74 | 12.74 | 830,800 |
| 01 may 2024 | 11.46 | 11.50 | 10.94 | 11.00 | 11.00 | 86,700 |
| 30 abr 2024 | 11.53 | 11.75 | 11.29 | 11.45 | 11.45 | 79,200 |
| 29 abr 2024 | 12.00 | 12.01 | 11.67 | 11.71 | 11.71 | 98,100 |
| 26 abr 2024 | 12.10 | 12.14 | 11.84 | 12.05 | 12.05 | 47,500 |
| 25 abr 2024 | 11.84 | 12.14 | 11.84 | 12.07 | 12.07 | 55,900 |
| 24 abr 2024 | 11.80 | 12.15 | 11.60 | 12.01 | 12.01 | 82,500 |
| 23 abr 2024 | 11.25 | 11.66 | 11.25 | 11.64 | 11.64 | 41,800 |
| 22 abr 2024 | 11.41 | 11.41 | 10.93 | 11.26 | 11.26 | 34,900 |
| 19 abr 2024 | 10.57 | 11.34 | 10.57 | 11.25 | 11.25 | 62,900 |
| 18 abr 2024 | 10.98 | 11.00 | 10.55 | 10.85 | 10.85 | 28,400 |
| 17 abr 2024 | 11.10 | 11.24 | 10.75 | 10.81 | 10.81 | 29,900 |
| 16 abr 2024 | 11.10 | 11.30 | 10.81 | 11.20 | 11.20 | 64,100 |
| 15 abr 2024 | 11.90 | 11.90 | 11.04 | 11.23 | 11.23 | 60,000 |
| 12 abr 2024 | 12.00 | 12.12 | 11.83 | 11.95 | 11.95 | 62,400 |
| 11 abr 2024 | 10.97 | 11.99 | 10.91 | 11.90 | 11.90 | 124,400 |
| 10 abr 2024 | 11.25 | 11.54 | 11.11 | 11.15 | 11.15 | 59,200 |
| 09 abr 2024 | 12.07 | 12.15 | 11.40 | 11.58 | 11.58 | 70,100 |
| 08 abr 2024 | 12.36 | 12.55 | 12.02 | 12.09 | 12.09 | 76,700 |
| 05 abr 2024 | 13.00 | 13.00 | 12.32 | 12.35 | 12.35 | 58,200 |
| 04 abr 2024 | 14.15 | 14.17 | 12.18 | 12.95 | 12.95 | 137,600 |
| 03 abr 2024 | 11.40 | 13.66 | 11.40 | 13.54 | 13.54 | 248,200 |
| 02 abr 2024 | 11.67 | 11.67 | 10.56 | 11.21 | 11.21 | 71,600 |
| 01 abr 2024 | 11.97 | 11.97 | 11.35 | 11.69 | 11.69 | 29,300 |
| 28 mar 2024 | 11.78 | 11.95 | 11.50 | 11.89 | 11.89 | 39,500 |
| 27 mar 2024 | 11.26 | 12.00 | 11.25 | 11.99 | 11.99 | 61,400 |
| 26 mar 2024 | 11.12 | 12.00 | 11.01 | 11.57 | 11.57 | 82,800 |
| 25 mar 2024 | 11.30 | 11.48 | 10.97 | 11.15 | 11.15 | 70,300 |
| 22 mar 2024 | 11.30 | 11.43 | 10.79 | 11.20 | 11.20 | 29,700 |
| 21 mar 2024 | 10.60 | 11.41 | 10.28 | 11.29 | 11.29 | 63,800 |
| 20 mar 2024 | 9.60 | 10.67 | 9.53 | 10.53 | 10.53 | 114,200 |
| 19 mar 2024 | 9.28 | 9.66 | 9.26 | 9.46 | 9.46 | 26,100 |
| 18 mar 2024 | 9.26 | 9.73 | 9.20 | 9.45 | 9.45 | 38,700 |
| 15 mar 2024 | 9.40 | 9.72 | 9.24 | 9.25 | 9.25 | 52,800 |
| 14 mar 2024 | 8.89 | 9.45 | 8.70 | 9.40 | 9.40 | 54,400 |
| 13 mar 2024 | 8.61 | 9.65 | 8.61 | 9.07 | 9.07 | 126,200 |
| 12 mar 2024 | 8.70 | 8.70 | 8.28 | 8.49 | 8.49 | 16,100 |
| 11 mar 2024 | 8.68 | 8.94 | 8.42 | 8.57 | 8.57 | 23,900 |
| 08 mar 2024 | 9.34 | 9.34 | 8.32 | 8.82 | 8.82 | 62,300 |
| 07 mar 2024 | 9.11 | 9.30 | 8.75 | 9.21 | 9.21 | 40,200 |
| 06 mar 2024 | 8.53 | 9.49 | 8.35 | 8.92 | 8.92 | 52,400 |
| 05 mar 2024 | 8.52 | 8.63 | 8.29 | 8.53 | 8.53 | 27,600 |
| 04 mar 2024 | 8.00 | 8.80 | 8.00 | 8.68 | 8.68 | 96,100 |
| 01 mar 2024 | 7.89 | 8.07 | 7.80 | 7.87 | 7.87 | 50,000 |
| 29 feb 2024 | 7.99 | 8.05 | 7.88 | 7.93 | 7.93 | 18,400 |
| 28 feb 2024 | 7.92 | 8.13 | 7.81 | 8.08 | 8.08 | 25,100 |
| 27 feb 2024 | 8.02 | 8.20 | 7.90 | 7.93 | 7.93 | 49,600 |
| 26 feb 2024 | 8.22 | 8.22 | 8.01 | 8.16 | 8.16 | 28,100 |
| 23 feb 2024 | 8.29 | 8.30 | 8.05 | 8.30 | 8.30 | 39,400 |
| 22 feb 2024 | 8.00 | 8.22 | 7.96 | 8.22 | 8.22 | 52,400 |
| 21 feb 2024 | 7.90 | 8.01 | 7.71 | 7.72 | 7.72 | 23,300 |
| 20 feb 2024 | 8.00 | 8.30 | 7.63 | 7.90 | 7.90 | 50,000 |
| 16 feb 2024 | 8.60 | 8.63 | 8.05 | 8.06 | 8.06 | 42,800 |
| 15 feb 2024 | 8.53 | 8.69 | 8.18 | 8.68 | 8.68 | 52,600 |
| 14 feb 2024 | 7.92 | 8.69 | 7.90 | 8.66 | 8.66 | 36,500 |
| 13 feb 2024 | 7.67 | 8.05 | 7.67 | 7.92 | 7.92 | 14,800 |
| 12 feb 2024 | 7.63 | 7.91 | 7.63 | 7.77 | 7.77 | 15,400 |
| 09 feb 2024 | 7.85 | 8.04 | 7.71 | 7.96 | 7.96 | 12,200 |
| 08 feb 2024 | 8.10 | 8.10 | 7.74 | 7.74 | 7.74 | 34,100 |
| 07 feb 2024 | 8.00 | 8.13 | 7.74 | 8.04 | 8.04 | 5,600 |
| 06 feb 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 17,900 |
| 05 feb 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 11,700 |
| 02 feb 2024 | 8.00 | 8.19 | 7.80 | 8.19 | 8.19 | 11,700 |
| 01 feb 2024 | 7.91 | 7.97 | 7.86 | 7.86 | 7.86 | 7,200 |
| 31 ene 2024 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | 12,300 |
| 30 ene 2024 | 8.21 | 8.36 | 8.11 | 8.15 | 8.15 | 8,100 |
| 29 ene 2024 | 8.20 | 8.48 | 8.20 | 8.23 | 8.23 | 13,400 |
| 26 ene 2024 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 16,000 |
| 25 ene 2024 | 8.35 | 8.50 | 8.16 | 8.38 | 8.38 | 13,000 |
| 24 ene 2024 | 8.45 | 8.50 | 8.07 | 8.47 | 8.47 | 48,200 |
| 23 ene 2024 | 8.44 | 8.49 | 8.25 | 8.45 | 8.45 | 20,300 |
| 22 ene 2024 | 7.85 | 8.55 | 7.85 | 8.50 | 8.50 | 37,000 |
| 19 ene 2024 | 7.75 | 8.00 | 7.69 | 8.00 | 8.00 | 15,100 |
| 18 ene 2024 | 7.96 | 8.29 | 7.70 | 7.75 | 7.75 | 17,800 |
| 17 ene 2024 | 8.15 | 8.17 | 7.86 | 7.94 | 7.94 | 22,900 |
| 16 ene 2024 | 8.73 | 8.79 | 7.91 | 7.95 | 7.95 | 31,100 |
| 12 ene 2024 | 8.24 | 8.80 | 8.24 | 8.80 | 8.80 | 53,500 |
| 11 ene 2024 | 8.25 | 8.32 | 8.10 | 8.13 | 8.13 | 18,600 |
| 10 ene 2024 | 8.40 | 8.40 | 8.10 | 8.25 | 8.25 | 17,300 |
| 09 ene 2024 | 8.19 | 8.30 | 8.00 | 8.29 | 8.29 | 27,200 |
| 08 ene 2024 | 7.95 | 8.29 | 7.89 | 8.19 | 8.19 | 48,800 |
| 05 ene 2024 | 7.90 | 8.09 | 7.67 | 7.96 | 7.96 | 23,500 |
| 04 ene 2024 | 7.61 | 7.77 | 7.56 | 7.74 | 7.74 | 13,500 |
| 03 ene 2024 | 7.63 | 7.69 | 7.55 | 7.61 | 7.61 | 5,000 |
| 02 ene 2024 | 7.83 | 7.85 | 7.50 | 7.70 | 7.70 | 108,300 |
| 29 dic 2023 | 7.94 | 8.00 | 7.60 | 7.86 | 7.86 | 44,500 |
| 28 dic 2023 | 7.49 | 7.90 | 7.49 | 7.80 | 7.80 | 20,700 |
| 27 dic 2023 | 7.87 | 7.97 | 7.62 | 7.68 | 7.68 | 27,700 |
| 26 dic 2023 | 7.46 | 7.98 | 7.38 | 7.84 | 7.84 | 30,500 |
| 22 dic 2023 | 7.58 | 7.82 | 7.45 | 7.59 | 7.59 | 26,000 |
| 21 dic 2023 | 7.63 | 8.00 | 7.41 | 7.51 | 7.51 | 54,100 |
| 20 dic 2023 | 7.99 | 8.00 | 7.43 | 7.63 | 7.63 | 15,400 |
| 19 dic 2023 | 8.33 | 8.33 | 7.65 | 7.87 | 7.87 | 40,900 |
| 18 dic 2023 | 8.31 | 8.61 | 8.20 | 8.47 | 8.47 | 51,900 |
| 15 dic 2023 | 8.10 | 8.52 | 8.05 | 8.36 | 8.36 | 62,500 |
| 14 dic 2023 | 7.58 | 8.15 | 7.30 | 8.07 | 8.07 | 55,600 |
| 13 dic 2023 | 7.75 | 7.81 | 7.28 | 7.38 | 7.38 | 39,200 |
| 12 dic 2023 | 8.02 | 8.10 | 7.84 | 7.84 | 7.84 | 8,100 |
| 11 dic 2023 | 8.12 | 8.33 | 8.02 | 8.07 | 8.07 | 24,600 |
| 08 dic 2023 | 7.92 | 8.31 | 7.69 | 8.10 | 8.10 | 23,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.