U.S. markets open in 7 hours 38 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,994.75 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.47 +0.36 (+0.46%) Oro
2,320.70 +12.10 (+0.52%)
P3 Health Partners Inc. (PIII)
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:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.6119 | 0.6550 | 0.5620 | 0.6397 | 0.6397 | 360,212 |
| 02 may 2024 | 0.5750 | 0.6200 | 0.5750 | 0.6000 | 0.6000 | 296,900 |
| 01 may 2024 | 0.5700 | 0.6670 | 0.5510 | 0.5780 | 0.5780 | 374,600 |
| 30 abr 2024 | 0.4820 | 0.5580 | 0.4740 | 0.5370 | 0.5370 | 259,200 |
| 29 abr 2024 | 0.4460 | 0.4800 | 0.4460 | 0.4680 | 0.4680 | 341,700 |
| 26 abr 2024 | 0.4770 | 0.4790 | 0.4400 | 0.4460 | 0.4460 | 469,400 |
| 25 abr 2024 | 0.4870 | 0.4990 | 0.4600 | 0.4800 | 0.4800 | 597,000 |
| 24 abr 2024 | 0.5180 | 0.5250 | 0.4820 | 0.5000 | 0.5000 | 808,700 |
| 23 abr 2024 | 0.5300 | 0.5470 | 0.5010 | 0.5130 | 0.5130 | 325,800 |
| 22 abr 2024 | 0.5160 | 0.5650 | 0.5000 | 0.5220 | 0.5220 | 273,200 |
| 19 abr 2024 | 0.5000 | 0.5330 | 0.5000 | 0.5060 | 0.5060 | 243,200 |
| 18 abr 2024 | 0.5110 | 0.5420 | 0.5000 | 0.5010 | 0.5010 | 270,300 |
| 17 abr 2024 | 0.4730 | 0.5060 | 0.4730 | 0.5000 | 0.5000 | 468,700 |
| 16 abr 2024 | 0.4890 | 0.5420 | 0.4600 | 0.4720 | 0.4720 | 300,700 |
| 15 abr 2024 | 0.5970 | 0.6270 | 0.4510 | 0.4930 | 0.4930 | 365,100 |
| 12 abr 2024 | 0.6180 | 0.6180 | 0.5800 | 0.5850 | 0.5850 | 203,800 |
| 11 abr 2024 | 0.6300 | 0.6900 | 0.5900 | 0.5950 | 0.5950 | 336,000 |
| 10 abr 2024 | 0.7000 | 0.7090 | 0.5800 | 0.6310 | 0.6310 | 599,500 |
| 09 abr 2024 | 0.7820 | 0.8100 | 0.7000 | 0.7090 | 0.7090 | 397,100 |
| 08 abr 2024 | 0.8190 | 0.8400 | 0.7570 | 0.7860 | 0.7860 | 227,800 |
| 05 abr 2024 | 0.8150 | 0.8180 | 0.7510 | 0.8070 | 0.8070 | 302,000 |
| 04 abr 2024 | 0.8000 | 0.8450 | 0.8000 | 0.8190 | 0.8190 | 163,600 |
| 03 abr 2024 | 0.8050 | 0.8460 | 0.7850 | 0.7900 | 0.7900 | 208,300 |
| 02 abr 2024 | 0.8430 | 0.8910 | 0.7800 | 0.7920 | 0.7920 | 476,200 |
| 01 abr 2024 | 1.0200 | 1.0200 | 0.8850 | 0.8850 | 0.8850 | 417,000 |
| 28 mar 2024 | 1.0300 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 400,100 |
| 27 mar 2024 | 0.9600 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 162,900 |
| 26 mar 2024 | 1.0100 | 1.0800 | 0.9200 | 0.9220 | 0.9220 | 228,700 |
| 25 mar 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 110,900 |
| 22 mar 2024 | 1.1000 | 1.1000 | 0.9700 | 0.9890 | 0.9890 | 212,700 |
| 21 mar 2024 | 0.9200 | 1.0900 | 0.9200 | 1.0700 | 1.0700 | 282,600 |
| 20 mar 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9250 | 0.9250 | 193,700 |
| 19 mar 2024 | 0.9500 | 1.0500 | 0.9350 | 0.9800 | 0.9800 | 130,400 |
| 18 mar 2024 | 1.0600 | 1.0800 | 0.9070 | 0.9670 | 0.9670 | 384,300 |
| 15 mar 2024 | 0.7500 | 1.0300 | 0.7500 | 1.0200 | 1.0200 | 983,600 |
| 14 mar 2024 | 0.7700 | 0.7910 | 0.6550 | 0.7070 | 0.7070 | 874,000 |
| 13 mar 2024 | 0.7510 | 0.8430 | 0.7000 | 0.8100 | 0.8100 | 1,655,600 |
| 12 mar 2024 | 1.0600 | 1.0960 | 1.0200 | 1.0200 | 1.0200 | 321,500 |
| 11 mar 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 211,900 |
| 08 mar 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 72,500 |
| 07 mar 2024 | 1.1100 | 1.1590 | 1.0800 | 1.1400 | 1.1400 | 117,900 |
| 06 mar 2024 | 1.1500 | 1.1820 | 1.0800 | 1.0800 | 1.0800 | 886,700 |
| 05 mar 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 881,500 |
| 04 mar 2024 | 1.0500 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 864,900 |
| 01 mar 2024 | 1.0400 | 1.0730 | 1.0400 | 1.0500 | 1.0500 | 67,800 |
| 29 feb 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 102,000 |
| 28 feb 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 70,900 |
| 27 feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 125,200 |
| 26 feb 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 111,600 |
| 23 feb 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 195,200 |
| 22 feb 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 128,400 |
| 21 feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 161,400 |
| 20 feb 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 594,600 |
| 16 feb 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 230,600 |
| 15 feb 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0950 | 1.0950 | 345,800 |
| 14 feb 2024 | 1.0800 | 1.2200 | 1.0500 | 1.0750 | 1.0750 | 1,771,300 |
| 13 feb 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 226,000 |
| 12 feb 2024 | 1.1100 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 704,500 |
| 09 feb 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 260,500 |
| 08 feb 2024 | 1.0900 | 1.1300 | 1.0720 | 1.0900 | 1.0900 | 211,500 |
| 07 feb 2024 | 1.0900 | 1.1350 | 1.0800 | 1.0900 | 1.0900 | 148,100 |
| 06 feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 273,100 |
| 05 feb 2024 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 287,200 |
| 02 feb 2024 | 1.2000 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 177,500 |
| 01 feb 2024 | 1.2100 | 1.3510 | 1.1300 | 1.2100 | 1.2100 | 329,200 |
| 31 ene 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 226,000 |
| 30 ene 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 266,800 |
| 29 ene 2024 | 1.1300 | 1.2200 | 1.1050 | 1.2100 | 1.2100 | 491,600 |
| 26 ene 2024 | 1.1200 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 128,600 |
| 25 ene 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 216,600 |
| 24 ene 2024 | 1.1800 | 1.1860 | 1.1000 | 1.1200 | 1.1200 | 212,900 |
| 23 ene 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 312,800 |
| 22 ene 2024 | 1.2100 | 1.2400 | 1.1750 | 1.1900 | 1.1900 | 142,800 |
| 19 ene 2024 | 1.2200 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 229,900 |
| 18 ene 2024 | 1.1800 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 278,500 |
| 17 ene 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 301,300 |
| 16 ene 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 198,800 |
| 12 ene 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 231,700 |
| 11 ene 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 376,100 |
| 10 ene 2024 | 1.3600 | 1.4400 | 1.2000 | 1.4050 | 1.4050 | 1,939,400 |
| 09 ene 2024 | 1.3200 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 321,600 |
| 08 ene 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3400 | 1.3400 | 297,300 |
| 05 ene 2024 | 1.2900 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 233,600 |
| 04 ene 2024 | 1.2500 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 191,600 |
| 03 ene 2024 | 1.3000 | 1.3700 | 1.2650 | 1.2750 | 1.2750 | 233,300 |
| 02 ene 2024 | 1.3800 | 1.3800 | 1.2000 | 1.3100 | 1.3100 | 923,900 |
| 29 dic 2023 | 1.5300 | 1.6000 | 1.3800 | 1.4100 | 1.4100 | 264,300 |
| 28 dic 2023 | 1.7500 | 1.7800 | 1.3600 | 1.5300 | 1.5300 | 842,100 |
| 27 dic 2023 | 1.5300 | 1.7500 | 1.5080 | 1.7400 | 1.7400 | 1,150,700 |
| 26 dic 2023 | 1.1800 | 1.4900 | 1.1800 | 1.4700 | 1.4700 | 714,000 |
| 22 dic 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 423,100 |
| 21 dic 2023 | 1.1600 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 697,300 |
| 20 dic 2023 | 1.1600 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 453,900 |
| 19 dic 2023 | 1.1300 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 853,200 |
| 18 dic 2023 | 1.0200 | 1.1700 | 1.0200 | 1.0500 | 1.0500 | 811,400 |
| 15 dic 2023 | 1.1100 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 792,300 |
| 14 dic 2023 | 1.0400 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 719,500 |
| 13 dic 2023 | 1.1000 | 1.1400 | 1.0400 | 1.0450 | 1.0450 | 645,500 |
| 12 dic 2023 | 1.1300 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 318,900 |
| 11 dic 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 524,500 |
| *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.