U.S. markets open in 6 hours 30 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,017.25 +45.00 (+0.23%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,327.20 -3.60 (-0.15%)
Qurate Retail, Inc. (QRTEB)
NasdaqGS - NasdaqGS 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 | 3.8400 | 4.0800 | 3.7700 | 3.8000 | 3.8000 | 2,400 |
| 24 jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 800 |
| 21 jun 2024 | 3.9200 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 3,400 |
| 20 jun 2024 | 3.9700 | 4.2300 | 3.7100 | 3.9000 | 3.9000 | 6,800 |
| 18 jun 2024 | 3.8200 | 3.8200 | 3.6800 | 3.6800 | 3.6800 | 2,000 |
| 17 jun 2024 | 3.6700 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 2,100 |
| 14 jun 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 2,500 |
| 13 jun 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 400 |
| 12 jun 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 1,800 |
| 11 jun 2024 | 3.9400 | 4.2400 | 3.9400 | 4.0200 | 4.0200 | 11,100 |
| 10 jun 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0700 | 4.0700 | 2,000 |
| 07 jun 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 4,400 |
| 06 jun 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0900 | 4.0900 | 1,200 |
| 05 jun 2024 | 3.9400 | 4.3400 | 3.9400 | 4.3400 | 4.3400 | 7,500 |
| 04 jun 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,300 |
| 03 jun 2024 | 4.1900 | 4.3600 | 3.9200 | 3.9300 | 3.9300 | 6,400 |
| 31 may 2024 | 4.0700 | 4.2100 | 3.9300 | 3.9300 | 3.9300 | 1,500 |
| 30 may 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 5,800 |
| 29 may 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| 28 may 2024 | 3.9600 | 4.1600 | 3.9600 | 4.0800 | 4.0800 | 5,300 |
| 24 may 2024 | 4.4000 | 4.4000 | 4.0100 | 4.0100 | 4.0100 | 7,700 |
| 23 may 2024 | 4.5500 | 4.5500 | 4.0800 | 4.4000 | 4.4000 | 8,600 |
| 22 may 2024 | 4.1200 | 4.6000 | 4.0900 | 4.6000 | 4.6000 | 8,700 |
| 21 may 2024 | 3.7600 | 4.1000 | 3.7600 | 3.9600 | 3.9600 | 2,800 |
| 20 may 2024 | 3.9100 | 4.1400 | 3.9100 | 3.9200 | 3.9200 | 1,900 |
| 17 may 2024 | 4.2000 | 4.3000 | 3.8000 | 4.1500 | 4.1500 | 5,600 |
| 16 may 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 800 |
| 15 may 2024 | 4.3000 | 4.3000 | 3.8900 | 4.0400 | 4.0400 | 1,500 |
| 14 may 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 1,600 |
| 13 may 2024 | 4.2900 | 4.3000 | 4.0100 | 4.0500 | 4.0500 | 1,700 |
| 10 may 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 500 |
| 09 may 2024 | 4.0800 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 1,300 |
| 08 may 2024 | 4.5700 | 4.5700 | 4.1000 | 4.4400 | 4.4400 | 1,900 |
| 07 may 2024 | 4.0800 | 4.1100 | 4.0800 | 4.1100 | 4.1100 | 1,000 |
| 06 may 2024 | 4.3800 | 4.4600 | 4.2000 | 4.2000 | 4.2000 | 2,200 |
| 03 may 2024 | 4.2200 | 4.4300 | 4.2200 | 4.2500 | 4.2500 | 1,400 |
| 02 may 2024 | 4.1000 | 4.2000 | 4.0300 | 4.0300 | 4.0300 | 1,200 |
| 01 may 2024 | 3.8500 | 4.0400 | 3.8100 | 4.0400 | 4.0400 | 1,300 |
| 30 abr 2024 | 3.9600 | 4.1900 | 3.8000 | 3.8200 | 3.8200 | 2,000 |
| 29 abr 2024 | 4.3000 | 4.3000 | 3.7600 | 3.7800 | 3.7800 | 2,700 |
| 26 abr 2024 | 3.9800 | 4.9900 | 3.9800 | 4.0900 | 4.0900 | 30,400 |
| 25 abr 2024 | 4.0800 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 3,700 |
| 24 abr 2024 | 4.0000 | 4.2100 | 4.0000 | 4.1200 | 4.1200 | 4,600 |
| 23 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| 22 abr 2024 | 3.8500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 900 |
| 19 abr 2024 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 1,000 |
| 18 abr 2024 | 4.0000 | 4.0200 | 3.7700 | 3.7700 | 3.7700 | 1,300 |
| 17 abr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| 16 abr 2024 | 4.3300 | 4.3300 | 4.0000 | 4.0000 | 4.0000 | 1,200 |
| 15 abr 2024 | 4.0000 | 4.0300 | 3.6600 | 3.9500 | 3.9500 | 6,400 |
| 12 abr 2024 | 4.3700 | 4.3700 | 3.9900 | 4.0000 | 4.0000 | 1,800 |
| 11 abr 2024 | 4.0500 | 4.3500 | 3.7000 | 4.0100 | 4.0100 | 5,800 |
| 10 abr 2024 | 4.1800 | 4.2900 | 4.0500 | 4.0500 | 4.0500 | 3,700 |
| 09 abr 2024 | 4.3700 | 4.3700 | 4.1900 | 4.1900 | 4.1900 | 800 |
| 08 abr 2024 | 4.2400 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 700 |
| 05 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 700 |
| 04 abr 2024 | 4.4000 | 4.4000 | 4.1700 | 4.1700 | 4.1700 | 1,500 |
| 03 abr 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 1,400 |
| 02 abr 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 1,500 |
| 01 abr 2024 | 4.3500 | 4.5300 | 4.1600 | 4.1600 | 4.1600 | 3,400 |
| 28 mar 2024 | 4.2100 | 4.6000 | 4.1600 | 4.5300 | 4.5300 | 4,000 |
| 27 mar 2024 | 4.1200 | 4.2500 | 4.1200 | 4.2500 | 4.2500 | 1,500 |
| 26 mar 2024 | 4.2000 | 4.4000 | 4.1400 | 4.1600 | 4.1600 | 5,200 |
| 25 mar 2024 | 4.2600 | 5.0100 | 3.8700 | 3.8700 | 3.8700 | 20,000 |
| 22 mar 2024 | 4.9900 | 4.9900 | 4.1200 | 4.1500 | 4.1500 | 9,300 |
| 21 mar 2024 | 5.2000 | 5.2000 | 4.8400 | 4.8400 | 4.8400 | 1,900 |
| 20 mar 2024 | 5.2500 | 5.3500 | 4.8100 | 4.8100 | 4.8100 | 6,300 |
| 19 mar 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1100 | 5.1100 | 3,600 |
| 18 mar 2024 | 5.1900 | 5.8500 | 5.0500 | 5.1200 | 5.1200 | 8,300 |
| 15 mar 2024 | 4.9100 | 5.2100 | 4.7200 | 4.7200 | 4.7200 | 13,400 |
| 14 mar 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | 5.0700 | 1,700 |
| 13 mar 2024 | 5.1300 | 5.5000 | 5.1300 | 5.4000 | 5.4000 | 2,300 |
| 12 mar 2024 | 5.0000 | 5.8000 | 4.5300 | 5.4000 | 5.4000 | 19,600 |
| 11 mar 2024 | 4.8600 | 5.4800 | 4.8600 | 4.9300 | 4.9300 | 2,300 |
| 08 mar 2024 | 4.9100 | 5.3900 | 4.6000 | 4.8500 | 4.8500 | 8,300 |
| 07 mar 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 700 |
| 06 mar 2024 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 2,600 |
| 05 mar 2024 | 5.4000 | 5.4000 | 5.0100 | 5.0100 | 5.0100 | 600 |
| 04 mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1,900 |
| 01 mar 2024 | 5.2600 | 5.2600 | 5.1600 | 5.1600 | 5.1600 | 2,000 |
| 29 feb 2024 | 5.5100 | 5.5200 | 5.5100 | 5.5200 | 5.5200 | 900 |
| 28 feb 2024 | 5.5700 | 5.7700 | 5.5500 | 5.6000 | 5.6000 | 2,700 |
| 27 feb 2024 | 5.5200 | 6.0800 | 5.5200 | 5.8700 | 5.8700 | 10,100 |
| 26 feb 2024 | 5.3600 | 6.3000 | 5.3600 | 5.9000 | 5.9000 | 3,000 |
| 23 feb 2024 | 5.6400 | 5.8000 | 5.4700 | 5.4700 | 5.4700 | 5,700 |
| 22 feb 2024 | 5.5200 | 5.8000 | 5.5200 | 5.8000 | 5.8000 | 1,600 |
| 21 feb 2024 | 6.3500 | 6.3500 | 5.4500 | 5.7000 | 5.7000 | 9,600 |
| 20 feb 2024 | 5.8900 | 6.3000 | 5.5800 | 5.9300 | 5.9300 | 13,100 |
| 16 feb 2024 | 6.0800 | 6.5000 | 5.7200 | 5.7200 | 5.7200 | 18,500 |
| 15 feb 2024 | 5.7100 | 6.4600 | 5.6000 | 6.3000 | 6.3000 | 16,700 |
| 14 feb 2024 | 4.3900 | 6.7800 | 4.1700 | 6.4900 | 6.4900 | 105,900 |
| 13 feb 2024 | 6.0000 | 6.4000 | 5.4000 | 5.7500 | 5.7500 | 5,900 |
| 12 feb 2024 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | 6.0000 | 7,100 |
| 09 feb 2024 | 4.8000 | 7.6900 | 4.7900 | 6.0200 | 6.0200 | 72,400 |
| 08 feb 2024 | 5.0100 | 5.0100 | 4.7500 | 4.7500 | 4.7500 | 1,000 |
| 07 feb 2024 | 5.0000 | 5.0000 | 4.7300 | 4.7300 | 4.7300 | 900 |
| 06 feb 2024 | 5.1300 | 5.4100 | 5.0800 | 5.0800 | 5.0800 | 2,100 |
| 05 feb 2024 | 5.2100 | 5.2200 | 5.2100 | 5.2200 | 5.2200 | 1,600 |
| 02 feb 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 600 |
| 01 feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 1,100 |
| *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.