U.S. markets open in 3 hours 7 minutes
F S&P 500
5,542.00 +5.00 (+0.09%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
20,022.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,042.10 -2.80 (-0.14%) Petróleo
81.50 +0.67 (+0.83%) Oro
2,325.50 -5.30 (-0.23%)
Procaps Group S.A. (PROC)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6250 | 2.6250 | 3,000 |
| 24 jun 2024 | 2.8800 | 2.8800 | 2.5000 | 2.5400 | 2.5400 | 7,600 |
| 21 jun 2024 | 2.6100 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 13,200 |
| 20 jun 2024 | 2.7300 | 2.7300 | 2.5000 | 2.6250 | 2.6250 | 8,600 |
| 18 jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 17 jun 2024 | 2.6540 | 2.6540 | 2.6000 | 2.6000 | 2.6000 | 3,700 |
| 14 jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,400 |
| 13 jun 2024 | 2.6100 | 2.8800 | 2.5000 | 2.5700 | 2.5700 | 8,900 |
| 12 jun 2024 | 2.5500 | 2.7500 | 2.5400 | 2.7500 | 2.7500 | 5,700 |
| 11 jun 2024 | 2.6400 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 15,000 |
| 10 jun 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 1,100 |
| 07 jun 2024 | 2.6300 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 1,400 |
| 06 jun 2024 | 2.7100 | 2.7630 | 2.7100 | 2.7200 | 2.7200 | 500 |
| 05 jun 2024 | 2.7200 | 2.7900 | 2.6300 | 2.6700 | 2.6700 | 4,000 |
| 04 jun 2024 | 2.7100 | 2.8490 | 2.7000 | 2.8490 | 2.8490 | 5,400 |
| 03 jun 2024 | 2.7000 | 2.8080 | 2.7000 | 2.8080 | 2.8080 | 1,400 |
| 31 may 2024 | 2.7400 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 3,000 |
| 30 may 2024 | 2.8100 | 2.8500 | 2.6100 | 2.6200 | 2.6200 | 15,600 |
| 29 may 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | 2,300 |
| 28 may 2024 | 2.8900 | 2.9000 | 2.6050 | 2.7900 | 2.7900 | 5,200 |
| 24 may 2024 | 2.6900 | 2.7600 | 2.6500 | 2.7600 | 2.7600 | 6,500 |
| 23 may 2024 | 2.9400 | 2.9400 | 2.6100 | 2.6100 | 2.6100 | 3,700 |
| 22 may 2024 | 2.8000 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 10,500 |
| 21 may 2024 | 2.8800 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | 7,200 |
| 20 may 2024 | 2.8280 | 2.9500 | 2.7600 | 2.9100 | 2.9100 | 8,300 |
| 17 may 2024 | 2.7200 | 2.9500 | 2.6600 | 2.6600 | 2.6600 | 33,800 |
| 16 may 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 2,500 |
| 15 may 2024 | 2.7500 | 2.7500 | 2.5200 | 2.5900 | 2.5900 | 43,200 |
| 14 may 2024 | 2.7600 | 2.8190 | 2.7500 | 2.7500 | 2.7500 | 3,800 |
| 13 may 2024 | 2.7100 | 2.7600 | 2.6200 | 2.7500 | 2.7500 | 2,100 |
| 10 may 2024 | 2.7600 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | 1,400 |
| 09 may 2024 | 2.9100 | 2.9100 | 2.7200 | 2.7600 | 2.7600 | 1,200 |
| 08 may 2024 | 2.8300 | 2.8600 | 2.7200 | 2.7200 | 2.7200 | 2,800 |
| 07 may 2024 | 2.8100 | 2.9400 | 2.7300 | 2.7400 | 2.7400 | 2,900 |
| 06 may 2024 | 2.7500 | 3.0600 | 2.7100 | 2.8100 | 2.8100 | 8,800 |
| 03 may 2024 | 2.8500 | 3.3800 | 2.8000 | 2.8200 | 2.8200 | 6,600 |
| 02 may 2024 | 2.7000 | 3.2400 | 2.7000 | 2.9700 | 2.9700 | 3,300 |
| 01 may 2024 | 2.8340 | 2.8700 | 2.6540 | 2.7750 | 2.7750 | 6,400 |
| 30 abr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 1,300 |
| 29 abr 2024 | 2.7200 | 2.9040 | 2.6100 | 2.6100 | 2.6100 | 1,400 |
| 26 abr 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | - |
| 25 abr 2024 | 2.6500 | 2.7400 | 2.6000 | 2.7270 | 2.7270 | 1,600 |
| 24 abr 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 700 |
| 23 abr 2024 | 2.9200 | 2.9900 | 2.6370 | 2.7500 | 2.7500 | 1,800 |
| 22 abr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 19 abr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 800 |
| 18 abr 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 9,200 |
| 17 abr 2024 | 3.0500 | 3.0500 | 2.5500 | 2.6800 | 2.6800 | 2,700 |
| 16 abr 2024 | 2.5580 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 7,600 |
| 15 abr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 8,400 |
| 12 abr 2024 | 2.6100 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 6,000 |
| 11 abr 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 1,100 |
| 10 abr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 1,600 |
| 09 abr 2024 | 2.6900 | 2.6990 | 2.5300 | 2.6000 | 2.6000 | 2,200 |
| 08 abr 2024 | 2.8500 | 2.8850 | 2.6500 | 2.6500 | 2.6500 | 8,200 |
| 05 abr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 04 abr 2024 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 3,600 |
| 03 abr 2024 | 2.8000 | 3.0800 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
| 02 abr 2024 | 2.9400 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 5,800 |
| 01 abr 2024 | 3.0000 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 10,200 |
| 28 mar 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 1,100 |
| 27 mar 2024 | 3.0000 | 3.0000 | 2.7300 | 2.7800 | 2.7800 | 6,000 |
| 26 mar 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 400 |
| 25 mar 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 400 |
| 22 mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 21 mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 20 mar 2024 | 3.0940 | 3.1050 | 3.0940 | 3.1050 | 3.1050 | 1,500 |
| 19 mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 200 |
| 18 mar 2024 | 3.0300 | 3.2700 | 3.0160 | 3.2500 | 3.2500 | 1,500 |
| 15 mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 14 mar 2024 | 3.1520 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 1,700 |
| 13 mar 2024 | 2.9700 | 3.1600 | 2.9700 | 3.1470 | 3.1470 | 9,300 |
| 12 mar 2024 | 3.2400 | 3.2500 | 2.9900 | 3.0100 | 3.0100 | 20,200 |
| 11 mar 2024 | 3.2950 | 3.2950 | 3.2500 | 3.2500 | 3.2500 | 3,100 |
| 08 mar 2024 | 3.0600 | 3.3060 | 3.0600 | 3.1400 | 3.1400 | 2,600 |
| 07 mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 16,400 |
| 06 mar 2024 | 3.3100 | 3.3200 | 3.0600 | 3.0600 | 3.0600 | 123,000 |
| 05 mar 2024 | 3.2100 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 6,900 |
| 04 mar 2024 | 3.0000 | 3.4700 | 3.0000 | 3.2200 | 3.2200 | 23,500 |
| 01 mar 2024 | 2.9500 | 3.1150 | 2.8800 | 2.9800 | 2.9800 | 25,700 |
| 29 feb 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 331,900 |
| 28 feb 2024 | 2.9120 | 3.0800 | 2.9120 | 2.9850 | 2.9850 | 9,600 |
| 27 feb 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 1,700 |
| 26 feb 2024 | 3.0080 | 3.2290 | 3.0080 | 3.1100 | 3.1100 | 1,900 |
| 23 feb 2024 | 3.2500 | 3.3630 | 3.2400 | 3.2950 | 3.2950 | 4,400 |
| 22 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 21 feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 300 |
| 20 feb 2024 | 3.6700 | 3.6700 | 3.4000 | 3.4000 | 3.4000 | 3,500 |
| 16 feb 2024 | 3.7890 | 3.8400 | 3.5690 | 3.7000 | 3.7000 | 14,600 |
| 15 feb 2024 | 3.1100 | 3.6550 | 3.1100 | 3.5700 | 3.5700 | 2,000 |
| 14 feb 2024 | 3.4700 | 3.5000 | 3.1300 | 3.4950 | 3.4950 | 15,500 |
| 13 feb 2024 | 3.1800 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 13,100 |
| 12 feb 2024 | 3.2500 | 3.2500 | 2.8000 | 2.8000 | 2.8000 | 7,000 |
| 09 feb 2024 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 3,200 |
| 08 feb 2024 | 3.4700 | 3.7520 | 3.3900 | 3.3900 | 3.3900 | 5,200 |
| 07 feb 2024 | 3.5680 | 3.5680 | 3.4500 | 3.4500 | 3.4500 | 4,400 |
| 06 feb 2024 | 3.6700 | 3.6700 | 3.6390 | 3.6390 | 3.6390 | 2,000 |
| 05 feb 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 1,500 |
| 02 feb 2024 | 3.6500 | 3.7150 | 3.6300 | 3.7100 | 3.7100 | 2,300 |
| 01 feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 600 |
| *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.