U.S. markets open in 1 hour 9 minutes
F S&P 500
5,299.00 +13.75 (+0.26%) F Dow Jones
39,201.00 +48.00 (+0.12%) F Nasdaq
18,744.00 +47.75 (+0.26%) E-mini Russell 2000 Index Futur
2,064.60 +10.90 (+0.53%) Petróleo
76.75 -0.12 (-0.16%) Oro
2,340.80 +3.60 (+0.15%)
PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4.1500 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 307,500 |
| 22 may 2024 | 4.3000 | 4.3200 | 4.0600 | 4.1200 | 4.1200 | 394,500 |
| 21 may 2024 | 4.5600 | 4.5900 | 4.2000 | 4.3000 | 4.3000 | 367,800 |
| 20 may 2024 | 4.6000 | 4.7400 | 4.5500 | 4.6200 | 4.6200 | 248,500 |
| 17 may 2024 | 4.6100 | 4.6600 | 4.4900 | 4.5800 | 4.5800 | 215,600 |
| 16 may 2024 | 4.7000 | 4.7200 | 4.4900 | 4.6000 | 4.6000 | 338,600 |
| 15 may 2024 | 4.8500 | 4.8500 | 4.4200 | 4.5300 | 4.5300 | 514,100 |
| 14 may 2024 | 4.8800 | 5.0900 | 4.8000 | 4.8400 | 4.8400 | 663,100 |
| 13 may 2024 | 4.1100 | 4.7100 | 4.1100 | 4.6500 | 4.6500 | 729,300 |
| 10 may 2024 | 4.2800 | 4.2900 | 4.0600 | 4.0800 | 4.0800 | 272,400 |
| 09 may 2024 | 4.2600 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 293,300 |
| 08 may 2024 | 4.1500 | 4.2900 | 4.0700 | 4.2600 | 4.2600 | 237,900 |
| 07 may 2024 | 4.2200 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 232,500 |
| 06 may 2024 | 4.1200 | 4.2400 | 4.0500 | 4.2200 | 4.2200 | 373,300 |
| 03 may 2024 | 4.0300 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 248,400 |
| 02 may 2024 | 4.0000 | 4.0700 | 3.9400 | 3.9800 | 3.9800 | 274,500 |
| 01 may 2024 | 3.9600 | 4.1200 | 3.9200 | 3.9600 | 3.9600 | 519,700 |
| 30 abr 2024 | 4.1200 | 4.1300 | 3.9300 | 3.9500 | 3.9500 | 406,500 |
| 29 abr 2024 | 4.0000 | 4.4200 | 4.0000 | 4.1400 | 4.1400 | 791,200 |
| 26 abr 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 208,400 |
| 25 abr 2024 | 4.1300 | 4.1400 | 3.9500 | 4.0500 | 4.0500 | 383,500 |
| 24 abr 2024 | 4.1400 | 4.1900 | 4.0900 | 4.1300 | 4.1300 | 335,200 |
| 23 abr 2024 | 4.0600 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 267,200 |
| 22 abr 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 392,900 |
| 19 abr 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1100 | 4.1100 | 325,200 |
| 18 abr 2024 | 4.2400 | 4.2500 | 4.0600 | 4.1100 | 4.1100 | 374,900 |
| 17 abr 2024 | 4.1800 | 4.3500 | 4.1700 | 4.2200 | 4.2200 | 566,600 |
| 16 abr 2024 | 4.0600 | 4.2400 | 4.0100 | 4.1700 | 4.1700 | 474,300 |
| 15 abr 2024 | 4.1100 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 534,700 |
| 12 abr 2024 | 4.1600 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 338,500 |
| 11 abr 2024 | 4.2800 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 290,200 |
| 10 abr 2024 | 4.3900 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 423,700 |
| 09 abr 2024 | 4.6600 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 322,600 |
| 08 abr 2024 | 4.5800 | 4.7800 | 4.5700 | 4.6300 | 4.6300 | 473,200 |
| 05 abr 2024 | 4.7600 | 4.7600 | 4.5500 | 4.5700 | 4.5700 | 398,600 |
| 04 abr 2024 | 4.7700 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 307,700 |
| 03 abr 2024 | 4.7200 | 4.8000 | 4.6100 | 4.7600 | 4.7600 | 283,400 |
| 02 abr 2024 | 4.6600 | 4.8400 | 4.5600 | 4.7600 | 4.7600 | 387,700 |
| 01 abr 2024 | 4.8400 | 4.8700 | 4.5900 | 4.6800 | 4.6800 | 513,800 |
| 28 mar 2024 | 4.8400 | 4.9400 | 4.7800 | 4.7900 | 4.7900 | 280,700 |
| 27 mar 2024 | 4.8700 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 262,500 |
| 26 mar 2024 | 4.8000 | 4.9900 | 4.7600 | 4.8700 | 4.8700 | 384,400 |
| 25 mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 313,900 |
| 22 mar 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7000 | 4.7000 | 260,400 |
| 21 mar 2024 | 4.8400 | 4.8600 | 4.7300 | 4.7500 | 4.7500 | 306,700 |
| 20 mar 2024 | 4.7500 | 4.9200 | 4.7300 | 4.8300 | 4.8300 | 267,800 |
| 19 mar 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 322,700 |
| 18 mar 2024 | 4.8700 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 385,100 |
| 15 mar 2024 | 4.7200 | 4.9000 | 4.7200 | 4.8500 | 4.8500 | 588,400 |
| 14 mar 2024 | 4.7600 | 4.8100 | 4.6800 | 4.7500 | 4.7500 | 561,100 |
| 13 mar 2024 | 4.8400 | 4.9400 | 4.7300 | 4.7500 | 4.7500 | 612,800 |
| 12 mar 2024 | 5.1300 | 5.1300 | 4.8100 | 4.8800 | 4.8800 | 385,900 |
| 11 mar 2024 | 5.0300 | 5.1600 | 5.0200 | 5.1400 | 5.1400 | 189,400 |
| 08 mar 2024 | 5.0600 | 5.1300 | 5.0100 | 5.0200 | 5.0200 | 164,700 |
| 07 mar 2024 | 5.0200 | 5.0800 | 4.8400 | 5.0100 | 5.0100 | 383,500 |
| 06 mar 2024 | 5.1300 | 5.2000 | 4.9600 | 4.9700 | 4.9700 | 296,900 |
| 05 mar 2024 | 5.1200 | 5.3700 | 5.0500 | 5.1100 | 5.1100 | 360,600 |
| 04 mar 2024 | 5.0200 | 5.1400 | 4.8800 | 5.1300 | 5.1300 | 351,000 |
| 01 mar 2024 | 5.0500 | 5.0900 | 4.9600 | 5.0100 | 5.0100 | 277,800 |
| 29 feb 2024 | 5.1000 | 5.1900 | 5.0100 | 5.0600 | 5.0600 | 289,800 |
| 28 feb 2024 | 5.1100 | 5.1600 | 5.0100 | 5.0500 | 5.0500 | 279,400 |
| 27 feb 2024 | 5.1500 | 5.2600 | 5.1400 | 5.1600 | 5.1600 | 378,000 |
| 26 feb 2024 | 5.3000 | 5.3000 | 5.0700 | 5.1200 | 5.1200 | 352,600 |
| 23 feb 2024 | 5.2100 | 5.3600 | 5.2000 | 5.2800 | 5.2800 | 468,800 |
| 22 feb 2024 | 5.1000 | 5.3000 | 5.0500 | 5.1500 | 5.1500 | 341,100 |
| 21 feb 2024 | 5.2000 | 5.2300 | 5.0800 | 5.1300 | 5.1300 | 390,500 |
| 20 feb 2024 | 5.1600 | 5.2800 | 5.1200 | 5.1900 | 5.1900 | 381,400 |
| 16 feb 2024 | 5.2600 | 5.3400 | 5.1600 | 5.2100 | 5.2100 | 613,100 |
| 15 feb 2024 | 5.2600 | 5.5400 | 5.2600 | 5.3200 | 5.3200 | 454,400 |
| 14 feb 2024 | 5.4300 | 5.4600 | 5.2600 | 5.2800 | 5.2800 | 389,800 |
| 13 feb 2024 | 5.7900 | 5.7900 | 5.3500 | 5.3600 | 5.3600 | 587,000 |
| 12 feb 2024 | 6.0300 | 6.1700 | 5.7700 | 5.9400 | 5.9400 | 679,200 |
| 09 feb 2024 | 5.7800 | 6.2400 | 5.3600 | 5.9800 | 5.9800 | 798,800 |
| 08 feb 2024 | 5.9200 | 6.0800 | 5.8200 | 5.8700 | 5.8700 | 806,200 |
| 07 feb 2024 | 6.0200 | 6.0500 | 5.8100 | 5.9400 | 5.9400 | 308,600 |
| 06 feb 2024 | 6.0000 | 6.1500 | 5.9600 | 6.0000 | 6.0000 | 324,500 |
| 05 feb 2024 | 6.0300 | 6.1500 | 5.8300 | 6.0000 | 6.0000 | 356,600 |
| 02 feb 2024 | 6.2300 | 6.3700 | 6.0900 | 6.1000 | 6.1000 | 466,200 |
| 01 feb 2024 | 6.2900 | 6.5100 | 6.2600 | 6.3000 | 6.3000 | 408,900 |
| 31 ene 2024 | 6.4500 | 6.5900 | 6.2100 | 6.2100 | 6.2100 | 336,400 |
| 30 ene 2024 | 6.6000 | 6.6500 | 6.4400 | 6.4400 | 6.4400 | 374,000 |
| 29 ene 2024 | 6.7100 | 6.7800 | 6.5600 | 6.7000 | 6.7000 | 347,500 |
| 26 ene 2024 | 6.8700 | 7.0500 | 6.6700 | 6.7100 | 6.7100 | 235,500 |
| 25 ene 2024 | 6.9400 | 7.0100 | 6.8200 | 6.8500 | 6.8500 | 300,900 |
| 24 ene 2024 | 6.9700 | 7.0900 | 6.6900 | 6.8000 | 6.8000 | 504,200 |
| 23 ene 2024 | 7.1200 | 7.2400 | 6.8500 | 6.9400 | 6.9400 | 304,300 |
| 22 ene 2024 | 6.7600 | 7.0600 | 6.6800 | 7.0400 | 7.0400 | 288,800 |
| 19 ene 2024 | 6.8600 | 6.8600 | 6.6000 | 6.7400 | 6.7400 | 368,100 |
| 18 ene 2024 | 6.9500 | 7.0400 | 6.8100 | 6.8400 | 6.8400 | 388,900 |
| 17 ene 2024 | 6.9600 | 7.0400 | 6.8400 | 6.9300 | 6.9300 | 270,700 |
| 16 ene 2024 | 7.1800 | 7.2500 | 7.0300 | 7.0600 | 7.0600 | 248,600 |
| 12 ene 2024 | 7.2500 | 7.4000 | 7.1700 | 7.2500 | 7.2500 | 252,100 |
| 11 ene 2024 | 7.0900 | 7.2100 | 7.0300 | 7.1600 | 7.1600 | 352,300 |
| 10 ene 2024 | 7.2300 | 7.2600 | 7.1100 | 7.1200 | 7.1200 | 232,400 |
| 09 ene 2024 | 7.2800 | 7.2800 | 7.1100 | 7.2200 | 7.2200 | 356,600 |
| 08 ene 2024 | 7.1900 | 7.5000 | 7.0600 | 7.3600 | 7.3600 | 284,400 |
| 05 ene 2024 | 7.1700 | 7.3500 | 7.0700 | 7.1500 | 7.1500 | 316,900 |
| 04 ene 2024 | 7.3300 | 7.3300 | 7.1600 | 7.2000 | 7.2000 | 203,300 |
| 03 ene 2024 | 7.5600 | 7.5600 | 7.2700 | 7.3200 | 7.3200 | 449,400 |
| 02 ene 2024 | 7.5700 | 7.7900 | 7.4000 | 7.5800 | 7.5800 | 289,100 |
| *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.