U.S. markets closed
F S&P 500
5,158.75 +4.00 (+0.08%) F Dow Jones
38,867.00 +35.00 (+0.09%) F Nasdaq
18,002.50 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,051.90 +6.10 (+0.30%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,320.50 +11.90 (+0.52%)
Pixelworks, Inc. (PXLW)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.7600 | 1.9099 | 1.7600 | 1.8900 | 1.8900 | 354,832 |
| 02 may 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 237,800 |
| 01 may 2024 | 1.8000 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 302,300 |
| 30 abr 2024 | 1.9000 | 1.9100 | 1.6800 | 1.7900 | 1.7900 | 765,500 |
| 29 abr 2024 | 1.8200 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 544,300 |
| 26 abr 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 217,300 |
| 25 abr 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 303,600 |
| 24 abr 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 306,200 |
| 23 abr 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 238,500 |
| 22 abr 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 238,400 |
| 19 abr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 281,900 |
| 18 abr 2024 | 1.6800 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 243,000 |
| 17 abr 2024 | 1.8300 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 280,100 |
| 16 abr 2024 | 1.6700 | 1.8300 | 1.6700 | 1.8000 | 1.8000 | 391,300 |
| 15 abr 2024 | 1.8500 | 1.9200 | 1.6700 | 1.7200 | 1.7200 | 857,100 |
| 12 abr 2024 | 2.0100 | 2.0400 | 1.8200 | 1.8500 | 1.8500 | 720,600 |
| 11 abr 2024 | 2.1000 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 489,700 |
| 10 abr 2024 | 2.3000 | 2.3000 | 2.0800 | 2.0900 | 2.0900 | 387,400 |
| 09 abr 2024 | 2.2500 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 293,200 |
| 08 abr 2024 | 2.2600 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 298,600 |
| 05 abr 2024 | 2.2700 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 251,200 |
| 04 abr 2024 | 2.4100 | 2.5000 | 2.2300 | 2.2400 | 2.2400 | 556,400 |
| 03 abr 2024 | 2.5000 | 2.5100 | 2.3700 | 2.3900 | 2.3900 | 437,100 |
| 02 abr 2024 | 2.6100 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 356,800 |
| 01 abr 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 362,900 |
| 28 mar 2024 | 2.7000 | 2.7100 | 2.5100 | 2.5800 | 2.5800 | 521,300 |
| 27 mar 2024 | 2.6600 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 406,300 |
| 26 mar 2024 | 2.8300 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 320,800 |
| 25 mar 2024 | 2.8200 | 2.9600 | 2.8100 | 2.8200 | 2.8200 | 397,300 |
| 22 mar 2024 | 2.8800 | 2.9200 | 2.7900 | 2.8300 | 2.8300 | 240,300 |
| 21 mar 2024 | 2.9700 | 3.0500 | 2.8400 | 2.8800 | 2.8800 | 632,400 |
| 20 mar 2024 | 2.7300 | 2.9300 | 2.7000 | 2.9200 | 2.9200 | 345,400 |
| 19 mar 2024 | 2.7800 | 2.8400 | 2.7200 | 2.7800 | 2.7800 | 233,300 |
| 18 mar 2024 | 2.7900 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | 344,200 |
| 15 mar 2024 | 2.6600 | 2.7800 | 2.6400 | 2.7700 | 2.7700 | 361,400 |
| 14 mar 2024 | 2.7500 | 2.7600 | 2.6300 | 2.6600 | 2.6600 | 264,400 |
| 13 mar 2024 | 2.8000 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 315,900 |
| 12 mar 2024 | 2.9000 | 2.9000 | 2.5800 | 2.8000 | 2.8000 | 462,100 |
| 11 mar 2024 | 2.7900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 463,100 |
| 08 mar 2024 | 2.9000 | 2.9900 | 2.7800 | 2.8000 | 2.8000 | 401,100 |
| 07 mar 2024 | 2.9600 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 385,200 |
| 06 mar 2024 | 2.7500 | 3.0800 | 2.7400 | 2.9100 | 2.9100 | 1,027,300 |
| 05 mar 2024 | 2.6400 | 2.7500 | 2.6100 | 2.7100 | 2.7100 | 575,500 |
| 04 mar 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 331,600 |
| 01 mar 2024 | 2.6500 | 2.8300 | 2.6100 | 2.8100 | 2.8100 | 632,200 |
| 29 feb 2024 | 2.6200 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 994,500 |
| 28 feb 2024 | 2.7200 | 2.7400 | 2.5600 | 2.5800 | 2.5800 | 536,300 |
| 27 feb 2024 | 2.8800 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 551,300 |
| 26 feb 2024 | 2.7100 | 2.8700 | 2.6900 | 2.8300 | 2.8300 | 601,100 |
| 23 feb 2024 | 2.6700 | 2.7800 | 2.5500 | 2.7300 | 2.7300 | 646,900 |
| 22 feb 2024 | 2.8200 | 2.8200 | 2.5600 | 2.6300 | 2.6300 | 779,700 |
| 21 feb 2024 | 2.6600 | 2.9800 | 2.6600 | 2.7600 | 2.7600 | 1,198,400 |
| 20 feb 2024 | 2.7100 | 2.7500 | 2.6200 | 2.6900 | 2.6900 | 805,200 |
| 16 feb 2024 | 2.6300 | 2.7400 | 2.5500 | 2.7100 | 2.7100 | 752,300 |
| 15 feb 2024 | 2.7800 | 2.8300 | 2.3300 | 2.6000 | 2.6000 | 1,598,200 |
| 14 feb 2024 | 2.6600 | 2.9200 | 2.5600 | 2.7500 | 2.7500 | 1,382,300 |
| 13 feb 2024 | 2.5400 | 2.8800 | 2.4400 | 2.6600 | 2.6600 | 1,832,100 |
| 12 feb 2024 | 2.1800 | 2.6900 | 2.1800 | 2.6100 | 2.6100 | 2,412,300 |
| 09 feb 2024 | 2.0700 | 2.2500 | 2.0000 | 2.2100 | 2.2100 | 1,658,000 |
| 08 feb 2024 | 2.2000 | 2.2700 | 2.1100 | 2.2500 | 2.2500 | 2,455,100 |
| 07 feb 2024 | 2.1500 | 2.1500 | 2.0100 | 2.1100 | 2.1100 | 740,400 |
| 06 feb 2024 | 2.0600 | 2.1900 | 1.9200 | 2.1600 | 2.1600 | 1,174,700 |
| 05 feb 2024 | 1.9800 | 2.1000 | 1.8900 | 2.0400 | 2.0400 | 1,103,900 |
| 02 feb 2024 | 2.0400 | 2.1400 | 1.8800 | 2.0300 | 2.0300 | 1,684,800 |
| 01 feb 2024 | 1.7700 | 2.1900 | 1.7300 | 2.1300 | 2.1300 | 3,717,400 |
| 31 ene 2024 | 1.8500 | 1.9500 | 1.6700 | 1.7700 | 1.7700 | 5,882,500 |
| 30 ene 2024 | 2.0200 | 2.4400 | 1.6600 | 1.6800 | 1.6800 | 74,378,900 |
| 29 ene 2024 | 1.4700 | 1.5100 | 1.3200 | 1.4800 | 1.4800 | 147,600 |
| 26 ene 2024 | 1.5000 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 170,200 |
| 25 ene 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 103,200 |
| 24 ene 2024 | 1.4300 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 231,700 |
| 23 ene 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 89,500 |
| 22 ene 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 204,600 |
| 19 ene 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 148,300 |
| 18 ene 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 66,900 |
| 17 ene 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 120,600 |
| 16 ene 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 107,900 |
| 12 ene 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 98,300 |
| 11 ene 2024 | 1.4200 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 179,800 |
| 10 ene 2024 | 1.3600 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 150,800 |
| 09 ene 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 132,400 |
| 08 ene 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 97,800 |
| 05 ene 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 143,500 |
| 04 ene 2024 | 1.2600 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 214,900 |
| 03 ene 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 150,200 |
| 02 ene 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 207,200 |
| 29 dic 2023 | 1.3200 | 1.3900 | 1.2900 | 1.3100 | 1.3100 | 333,700 |
| 28 dic 2023 | 1.3400 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 238,800 |
| 27 dic 2023 | 1.3900 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 389,800 |
| 26 dic 2023 | 1.2300 | 1.3800 | 1.2200 | 1.3700 | 1.3700 | 354,700 |
| 22 dic 2023 | 1.2400 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 119,000 |
| 21 dic 2023 | 1.2500 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 166,800 |
| 20 dic 2023 | 1.2700 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 344,000 |
| 19 dic 2023 | 1.2100 | 1.3200 | 1.1900 | 1.2500 | 1.2500 | 493,800 |
| 18 dic 2023 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 378,600 |
| 15 dic 2023 | 1.2100 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 216,500 |
| 14 dic 2023 | 1.1700 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 162,300 |
| 13 dic 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 66,500 |
| 12 dic 2023 | 1.1900 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 180,900 |
| 11 dic 2023 | 1.1600 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 307,000 |
| *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.