U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,811.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,107.70 +0.60 (+0.03%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.10 +0.20 (+0.01%)
Power Solutions International, Inc. (PSIX)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:03PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4.5000 | 4.5800 | 4.3000 | 4.3300 | 4.3300 | 12,173 |
| 20 may 2024 | 4.5000 | 4.6600 | 4.2000 | 4.3000 | 4.3000 | 66,200 |
| 17 may 2024 | 4.5000 | 4.5000 | 4.2200 | 4.5000 | 4.5000 | 37,400 |
| 16 may 2024 | 4.4000 | 4.5000 | 4.0000 | 4.4400 | 4.4400 | 32,300 |
| 15 may 2024 | 4.3800 | 4.5900 | 3.8800 | 4.4900 | 4.4900 | 63,600 |
| 14 may 2024 | 3.7500 | 4.2400 | 3.4000 | 4.2000 | 4.2000 | 46,600 |
| 13 may 2024 | 3.5000 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 50,100 |
| 10 may 2024 | 2.5500 | 3.5400 | 2.5300 | 3.5400 | 3.5400 | 117,300 |
| 09 may 2024 | 2.6400 | 2.7100 | 2.5100 | 2.5600 | 2.5600 | 35,300 |
| 08 may 2024 | 2.2000 | 2.7400 | 2.2000 | 2.6500 | 2.6500 | 46,300 |
| 07 may 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 1,400 |
| 06 may 2024 | 2.2000 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 3,000 |
| 03 may 2024 | 2.1900 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 1,800 |
| 02 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 01 may 2024 | 2.1300 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 5,100 |
| 30 abr 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 97,600 |
| 29 abr 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 5,400 |
| 26 abr 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 5,700 |
| 25 abr 2024 | 2.2000 | 2.2400 | 2.0000 | 2.1000 | 2.1000 | 21,300 |
| 24 abr 2024 | 2.2500 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 3,800 |
| 23 abr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 5,200 |
| 22 abr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 19 abr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 100 |
| 18 abr 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 40,500 |
| 17 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 16 abr 2024 | 2.2900 | 2.3500 | 2.2100 | 2.2100 | 2.2100 | 5,400 |
| 15 abr 2024 | 2.2800 | 2.2900 | 2.1100 | 2.1100 | 2.1100 | 5,900 |
| 12 abr 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 6,300 |
| 11 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
| 10 abr 2024 | 2.3500 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 8,000 |
| 09 abr 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 3,000 |
| 08 abr 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 600 |
| 05 abr 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 700 |
| 04 abr 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 10,200 |
| 03 abr 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 400 |
| 02 abr 2024 | 2.3500 | 2.4500 | 2.2900 | 2.4500 | 2.4500 | 17,100 |
| 01 abr 2024 | 2.3500 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 4,000 |
| 28 mar 2024 | 2.4500 | 2.4500 | 2.2900 | 2.2900 | 2.2900 | 300 |
| 27 mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 200 |
| 26 mar 2024 | 2.1600 | 2.4500 | 2.0800 | 2.4500 | 2.4500 | 14,200 |
| 25 mar 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 7,200 |
| 22 mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 1,700 |
| 21 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
| 20 mar 2024 | 2.1600 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 21,900 |
| 19 mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,000 |
| 18 mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 16,100 |
| 15 mar 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 10,400 |
| 14 mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 1,100 |
| 13 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 mar 2024 | 2.2000 | 2.3500 | 2.0000 | 2.0000 | 2.0000 | 11,100 |
| 11 mar 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 7,800 |
| 08 mar 2024 | 2.0900 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 1,800 |
| 07 mar 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 7,800 |
| 06 mar 2024 | 2.3600 | 2.3600 | 2.0700 | 2.0800 | 2.0800 | 9,400 |
| 05 mar 2024 | 2.1000 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 8,600 |
| 04 mar 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 1,700 |
| 01 mar 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 5,200 |
| 29 feb 2024 | 2.0500 | 2.0500 | 1.8900 | 2.0400 | 2.0400 | 55,900 |
| 28 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 27 feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 1,500 |
| 26 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| 23 feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 20,900 |
| 22 feb 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 5,800 |
| 21 feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 100 |
| 20 feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 1,200 |
| 16 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| 15 feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 900 |
| 14 feb 2024 | 2.0100 | 2.2500 | 2.0100 | 2.2000 | 2.2000 | 3,600 |
| 13 feb 2024 | 2.1500 | 2.1500 | 1.9900 | 2.0100 | 2.0100 | 1,400 |
| 12 feb 2024 | 2.0700 | 2.0700 | 1.9700 | 1.9700 | 1.9700 | 2,500 |
| 09 feb 2024 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 46,100 |
| 08 feb 2024 | 2.2000 | 2.3000 | 2.0400 | 2.0400 | 2.0400 | 2,600 |
| 07 feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 3,800 |
| 06 feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 14,000 |
| 05 feb 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 20,200 |
| 02 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 01 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 31 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 500 |
| 30 ene 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 11,100 |
| 29 ene 2024 | 2.0000 | 2.3000 | 2.0000 | 2.1000 | 2.1000 | 30,300 |
| 26 ene 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 9,600 |
| 25 ene 2024 | 2.0500 | 2.0500 | 1.7500 | 1.8400 | 1.8400 | 3,400 |
| 24 ene 2024 | 1.8200 | 2.0500 | 1.8000 | 2.0500 | 2.0500 | 8,400 |
| 23 ene 2024 | 1.7400 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 6,100 |
| 22 ene 2024 | 1.8000 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 3,600 |
| 19 ene 2024 | 1.7400 | 2.0000 | 1.7400 | 2.0000 | 2.0000 | 900 |
| 18 ene 2024 | 1.8500 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 9,000 |
| 17 ene 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 2,300 |
| 16 ene 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 5,200 |
| 12 ene 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 1,100 |
| 11 ene 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 6,300 |
| 10 ene 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 6,800 |
| 09 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| 08 ene 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 700 |
| 05 ene 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 200 |
| 04 ene 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 200 |
| 03 ene 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 6,200 |
| 02 ene 2024 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 1,900 |
| 29 dic 2023 | 2.1000 | 2.2300 | 1.9700 | 2.0500 | 2.0500 | 10,800 |
| 28 dic 2023 | 2.1000 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 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.