U.S. markets open in 6 hours 23 minutes
F S&P 500
5,203.25 -9.50 (-0.18%) F Dow Jones
39,139.00 -56.00 (-0.14%) F Nasdaq
18,142.25 -44.25 (-0.24%) E-mini Russell 2000 Index Futur
2,058.30 -6.50 (-0.31%) Petróleo
79.34 +0.35 (+0.44%) Oro
2,320.90 -1.40 (-0.06%)
PropertyGuru Group Limited (PGRU)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4.0500 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 4,600 |
| 07 may 2024 | 4.0100 | 4.0860 | 3.9600 | 4.0300 | 4.0300 | 23,200 |
| 06 may 2024 | 4.0300 | 4.1100 | 4.0000 | 4.0300 | 4.0300 | 20,100 |
| 03 may 2024 | 4.1200 | 4.1200 | 3.9530 | 4.0700 | 4.0700 | 7,000 |
| 02 may 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0500 | 4.0500 | 32,200 |
| 01 may 2024 | 3.8100 | 3.8600 | 3.7700 | 3.8400 | 3.8400 | 39,900 |
| 30 abr 2024 | 3.6500 | 3.8600 | 3.6300 | 3.8200 | 3.8200 | 32,700 |
| 29 abr 2024 | 3.7600 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 138,700 |
| 26 abr 2024 | 3.7500 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 40,800 |
| 25 abr 2024 | 3.6800 | 3.8000 | 3.6400 | 3.6500 | 3.6500 | 132,200 |
| 24 abr 2024 | 3.7800 | 3.7800 | 3.6400 | 3.7400 | 3.7400 | 92,500 |
| 23 abr 2024 | 3.6800 | 3.8100 | 3.6000 | 3.7500 | 3.7500 | 128,300 |
| 22 abr 2024 | 3.7300 | 3.7900 | 3.5900 | 3.6400 | 3.6400 | 86,100 |
| 19 abr 2024 | 3.6000 | 3.7400 | 3.5950 | 3.7300 | 3.7300 | 11,300 |
| 18 abr 2024 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 14,300 |
| 17 abr 2024 | 3.7500 | 3.8800 | 3.6500 | 3.6700 | 3.6700 | 12,700 |
| 16 abr 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7500 | 3.7500 | 29,600 |
| 15 abr 2024 | 3.7100 | 3.8200 | 3.6220 | 3.7500 | 3.7500 | 5,400 |
| 12 abr 2024 | 3.7800 | 3.8850 | 3.7200 | 3.7200 | 3.7200 | 6,800 |
| 11 abr 2024 | 3.8100 | 3.9900 | 3.7600 | 3.7700 | 3.7700 | 5,400 |
| 10 abr 2024 | 3.8300 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 7,500 |
| 09 abr 2024 | 3.7400 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 1,600 |
| 08 abr 2024 | 3.6500 | 3.8900 | 3.6500 | 3.7200 | 3.7200 | 28,700 |
| 05 abr 2024 | 3.7800 | 3.8200 | 3.6600 | 3.7200 | 3.7200 | 19,000 |
| 04 abr 2024 | 3.8000 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 10,100 |
| 03 abr 2024 | 3.8400 | 3.9010 | 3.7900 | 3.8300 | 3.8300 | 3,200 |
| 02 abr 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8400 | 3.8400 | 1,700 |
| 01 abr 2024 | 3.8000 | 3.8500 | 3.7100 | 3.7800 | 3.7800 | 9,800 |
| 28 mar 2024 | 3.8700 | 3.8900 | 3.5300 | 3.7950 | 3.7950 | 23,100 |
| 27 mar 2024 | 3.8500 | 4.0100 | 3.8100 | 3.8700 | 3.8700 | 24,500 |
| 26 mar 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 3,900 |
| 25 mar 2024 | 3.8200 | 4.0100 | 3.7700 | 3.9000 | 3.9000 | 26,100 |
| 22 mar 2024 | 3.7700 | 3.9000 | 3.7100 | 3.8800 | 3.8800 | 32,700 |
| 21 mar 2024 | 3.6000 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 23,100 |
| 20 mar 2024 | 3.5800 | 3.7000 | 3.2300 | 3.7000 | 3.7000 | 269,300 |
| 19 mar 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 3,600 |
| 18 mar 2024 | 3.6300 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 47,500 |
| 15 mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 9,800 |
| 14 mar 2024 | 3.5800 | 3.6300 | 3.4400 | 3.5400 | 3.5400 | 24,500 |
| 13 mar 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 9,700 |
| 12 mar 2024 | 3.3500 | 3.5060 | 3.3140 | 3.4800 | 3.4800 | 75,200 |
| 11 mar 2024 | 3.4000 | 3.7300 | 3.2900 | 3.4100 | 3.4100 | 143,600 |
| 08 mar 2024 | 3.3000 | 3.4100 | 3.1610 | 3.3300 | 3.3300 | 17,500 |
| 07 mar 2024 | 3.2800 | 3.3800 | 3.1600 | 3.2500 | 3.2500 | 30,600 |
| 06 mar 2024 | 3.3500 | 3.4000 | 3.1500 | 3.2300 | 3.2300 | 75,000 |
| 05 mar 2024 | 3.2500 | 3.4150 | 3.2500 | 3.4000 | 3.4000 | 21,000 |
| 04 mar 2024 | 3.4000 | 3.4300 | 3.2010 | 3.3100 | 3.3100 | 31,400 |
| 01 mar 2024 | 3.6000 | 3.9320 | 3.4900 | 3.5000 | 3.5000 | 82,600 |
| 29 feb 2024 | 3.4600 | 3.5800 | 3.3800 | 3.4800 | 3.4800 | 27,600 |
| 28 feb 2024 | 3.4600 | 3.5400 | 3.3600 | 3.4750 | 3.4750 | 27,200 |
| 27 feb 2024 | 3.4100 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 5,500 |
| 26 feb 2024 | 3.2900 | 3.3900 | 3.2850 | 3.3700 | 3.3700 | 8,400 |
| 23 feb 2024 | 3.3800 | 3.3980 | 3.2500 | 3.3650 | 3.3650 | 12,300 |
| 22 feb 2024 | 3.3600 | 3.4400 | 3.3440 | 3.3800 | 3.3800 | 14,700 |
| 21 feb 2024 | 3.4400 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 34,200 |
| 20 feb 2024 | 3.3600 | 3.4600 | 3.2900 | 3.3700 | 3.3700 | 13,700 |
| 16 feb 2024 | 3.3800 | 3.4610 | 3.3100 | 3.3600 | 3.3600 | 4,100 |
| 15 feb 2024 | 3.4500 | 3.4700 | 3.2600 | 3.3500 | 3.3500 | 19,800 |
| 14 feb 2024 | 3.4800 | 3.4810 | 3.4000 | 3.4000 | 3.4000 | 4,900 |
| 13 feb 2024 | 3.3200 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 6,400 |
| 12 feb 2024 | 3.2700 | 3.4770 | 3.2000 | 3.4200 | 3.4200 | 29,300 |
| 09 feb 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3000 | 3.3000 | 1,800 |
| 08 feb 2024 | 3.2700 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 6,900 |
| 07 feb 2024 | 3.1900 | 3.2400 | 3.1580 | 3.1700 | 3.1700 | 19,500 |
| 06 feb 2024 | 3.2500 | 3.3300 | 3.2300 | 3.2400 | 3.2400 | 11,000 |
| 05 feb 2024 | 3.4000 | 3.4000 | 3.2250 | 3.2500 | 3.2500 | 7,000 |
| 02 feb 2024 | 3.3000 | 3.5800 | 3.2600 | 3.3600 | 3.3600 | 9,600 |
| 01 feb 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 7,900 |
| 31 ene 2024 | 3.3300 | 3.4900 | 3.2000 | 3.4760 | 3.4760 | 4,200 |
| 30 ene 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3300 | 1,900 |
| 29 ene 2024 | 3.2700 | 3.4100 | 3.2600 | 3.3840 | 3.3840 | 12,500 |
| 26 ene 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 3,500 |
| 25 ene 2024 | 3.3900 | 3.4600 | 3.3000 | 3.3600 | 3.3600 | 10,900 |
| 24 ene 2024 | 3.4000 | 3.4000 | 3.2370 | 3.3200 | 3.3200 | 5,600 |
| 23 ene 2024 | 3.4400 | 3.5900 | 3.3000 | 3.4000 | 3.4000 | 43,200 |
| 22 ene 2024 | 3.4400 | 3.4400 | 3.2610 | 3.3900 | 3.3900 | 13,300 |
| 19 ene 2024 | 3.5100 | 3.5500 | 3.2010 | 3.3300 | 3.3300 | 40,900 |
| 18 ene 2024 | 3.5130 | 3.5300 | 3.3300 | 3.4000 | 3.4000 | 10,500 |
| 17 ene 2024 | 3.3500 | 3.4700 | 3.3200 | 3.3600 | 3.3600 | 9,400 |
| 16 ene 2024 | 3.4900 | 3.5510 | 3.4000 | 3.4000 | 3.4000 | 9,300 |
| 12 ene 2024 | 3.5000 | 3.6300 | 3.3800 | 3.5200 | 3.5200 | 12,200 |
| 11 ene 2024 | 3.5000 | 3.6370 | 3.4500 | 3.4700 | 3.4700 | 14,700 |
| 10 ene 2024 | 3.4700 | 3.7170 | 3.4000 | 3.4000 | 3.4000 | 15,300 |
| 09 ene 2024 | 3.5070 | 3.7100 | 3.4800 | 3.5300 | 3.5300 | 9,900 |
| 08 ene 2024 | 3.5700 | 3.7310 | 3.4710 | 3.5600 | 3.5600 | 12,200 |
| 05 ene 2024 | 3.6400 | 3.6400 | 3.4600 | 3.5100 | 3.5100 | 18,300 |
| 04 ene 2024 | 4.1400 | 4.1400 | 3.5270 | 3.5900 | 3.5900 | 32,400 |
| 03 ene 2024 | 3.3200 | 4.1550 | 3.3200 | 3.8900 | 3.8900 | 85,700 |
| 02 ene 2024 | 3.3800 | 3.4200 | 3.3300 | 3.3500 | 3.3500 | 15,300 |
| 29 dic 2023 | 3.3000 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 31,500 |
| 28 dic 2023 | 3.2700 | 3.3400 | 3.2700 | 3.3300 | 3.3300 | 7,800 |
| 27 dic 2023 | 3.2700 | 3.3020 | 3.2600 | 3.2600 | 3.2600 | 15,300 |
| 26 dic 2023 | 3.2200 | 3.3700 | 3.2200 | 3.3100 | 3.3100 | 23,700 |
| 22 dic 2023 | 3.3400 | 3.3900 | 3.2630 | 3.2630 | 3.2630 | 5,800 |
| 21 dic 2023 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 19,500 |
| 20 dic 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 11,800 |
| 19 dic 2023 | 3.3700 | 3.3800 | 3.3400 | 3.3550 | 3.3550 | 12,100 |
| 18 dic 2023 | 3.3100 | 3.3960 | 3.3100 | 3.3400 | 3.3400 | 6,400 |
| 15 dic 2023 | 3.3500 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 16,400 |
| 14 dic 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3300 | 3.3300 | 9,500 |
| *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.