U.S. markets open in 47 minutes
F S&P 500
5,256.75 +17.75 (+0.34%) F Dow Jones
39,635.00 +99.00 (+0.25%) F Nasdaq
18,291.50 +77.00 (+0.42%) E-mini Russell 2000 Index Futur
2,091.20 +7.10 (+0.34%) Petróleo
79.64 +0.38 (+0.48%) Oro
2,374.00 +33.70 (+1.44%)
QT Imaging Holdings, Inc. (QTI)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 89,900 |
| 08 may 2024 | 0.8500 | 0.9690 | 0.7630 | 0.7980 | 0.7980 | 992,700 |
| 07 may 2024 | 0.8060 | 0.8070 | 0.7820 | 0.7900 | 0.7900 | 33,100 |
| 06 may 2024 | 0.8330 | 0.8340 | 0.7860 | 0.7920 | 0.7920 | 48,200 |
| 03 may 2024 | 0.8400 | 0.8400 | 0.7820 | 0.8000 | 0.8000 | 42,400 |
| 02 may 2024 | 0.8120 | 0.8290 | 0.7860 | 0.7860 | 0.7860 | 28,900 |
| 01 may 2024 | 0.7900 | 0.8490 | 0.7800 | 0.8050 | 0.8050 | 94,400 |
| 30 abr 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7900 | 0.7900 | 9,600 |
| 29 abr 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8090 | 0.8090 | 62,500 |
| 26 abr 2024 | 0.8700 | 0.8700 | 0.7800 | 0.8200 | 0.8200 | 53,300 |
| 25 abr 2024 | 0.8800 | 0.9000 | 0.7970 | 0.8100 | 0.8100 | 72,000 |
| 24 abr 2024 | 0.8700 | 0.9300 | 0.8600 | 0.8740 | 0.8740 | 33,500 |
| 23 abr 2024 | 0.9000 | 0.9100 | 0.8580 | 0.8850 | 0.8850 | 63,000 |
| 22 abr 2024 | 0.8590 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 99,000 |
| 19 abr 2024 | 0.7680 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 160,800 |
| 18 abr 2024 | 0.7370 | 0.8000 | 0.7100 | 0.7490 | 0.7490 | 63,100 |
| 17 abr 2024 | 0.8550 | 0.8550 | 0.6700 | 0.7490 | 0.7490 | 285,400 |
| 16 abr 2024 | 1.0700 | 1.1190 | 0.6770 | 0.8500 | 0.8500 | 713,800 |
| 15 abr 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0800 | 1.0800 | 196,100 |
| 12 abr 2024 | 1.2400 | 1.3000 | 1.0600 | 1.1170 | 1.1170 | 694,500 |
| 11 abr 2024 | 1.0900 | 1.2500 | 1.0500 | 1.1700 | 1.1700 | 1,121,900 |
| 10 abr 2024 | 1.0300 | 1.1300 | 1.0100 | 1.0500 | 1.0500 | 103,700 |
| 09 abr 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0250 | 1.0250 | 137,700 |
| 08 abr 2024 | 1.0500 | 1.1000 | 1.0100 | 1.0650 | 1.0650 | 78,300 |
| 05 abr 2024 | 0.9250 | 1.0600 | 0.9250 | 1.0400 | 1.0400 | 113,700 |
| 04 abr 2024 | 0.9700 | 0.9780 | 0.8800 | 0.9620 | 0.9620 | 128,000 |
| 03 abr 2024 | 0.9200 | 0.9400 | 0.8970 | 0.9310 | 0.9310 | 283,800 |
| 02 abr 2024 | 1.1100 | 1.1100 | 0.9650 | 0.9650 | 0.9650 | 276,300 |
| 01 abr 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 198,800 |
| 28 mar 2024 | 1.0400 | 1.1500 | 1.0000 | 1.0600 | 1.0600 | 298,400 |
| 27 mar 2024 | 0.9700 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 219,400 |
| 26 mar 2024 | 0.9600 | 0.9800 | 0.8800 | 0.9530 | 0.9530 | 493,400 |
| 25 mar 2024 | 1.0300 | 1.0470 | 0.9500 | 0.9500 | 0.9500 | 352,300 |
| 22 mar 2024 | 1.0500 | 1.0980 | 1.0100 | 1.0100 | 1.0100 | 270,300 |
| 21 mar 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 418,500 |
| 20 mar 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 357,500 |
| 19 mar 2024 | 1.1300 | 1.1660 | 1.0100 | 1.1200 | 1.1200 | 401,900 |
| 18 mar 2024 | 1.2200 | 1.2250 | 1.1200 | 1.1500 | 1.1500 | 288,700 |
| 15 mar 2024 | 1.2100 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 427,100 |
| 14 mar 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 1,256,600 |
| 13 mar 2024 | 1.2000 | 1.3600 | 1.1800 | 1.3200 | 1.3200 | 693,300 |
| 12 mar 2024 | 1.4000 | 1.4000 | 1.1900 | 1.2200 | 1.2200 | 979,000 |
| 11 mar 2024 | 1.3500 | 1.4100 | 1.2200 | 1.3600 | 1.3600 | 938,500 |
| 08 mar 2024 | 1.3800 | 1.5200 | 1.2600 | 1.3500 | 1.3500 | 1,331,700 |
| 07 mar 2024 | 1.1900 | 1.5900 | 1.1200 | 1.4000 | 1.4000 | 2,244,200 |
| 06 mar 2024 | 1.3600 | 1.3600 | 1.1600 | 1.2800 | 1.2800 | 1,900,000 |
| 05 mar 2024 | 2.2300 | 2.2500 | 1.3200 | 1.3500 | 1.3500 | 1,995,100 |
| 04 mar 2024 | 4.0800 | 4.3990 | 3.4100 | 3.5300 | 3.5300 | 188,200 |
| 01 mar 2024 | 4.7500 | 4.9700 | 3.9800 | 4.0000 | 4.0000 | 239,200 |
| 29 feb 2024 | 10.7000 | 12.4700 | 10.6900 | 11.1100 | 11.1100 | 127,500 |
| 28 feb 2024 | 11.9900 | 11.9900 | 9.4600 | 10.6900 | 10.6900 | 16,500 |
| 27 feb 2024 | 12.4600 | 12.4800 | 11.9000 | 12.2600 | 12.2600 | 6,200 |
| 26 feb 2024 | 13.0900 | 14.4000 | 12.2500 | 12.4900 | 12.4900 | 8,000 |
| 23 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 22 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 21 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 20 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 16 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 15 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 14 feb 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 13 feb 2024 | 10.9900 | 11.0000 | 10.9900 | 11.0000 | 11.0000 | 2,100 |
| 12 feb 2024 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | 100 |
| 09 feb 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 1,600 |
| 08 feb 2024 | 10.9500 | 10.9900 | 10.9500 | 10.9900 | 10.9900 | 1,500 |
| 07 feb 2024 | 10.9000 | 10.9000 | 10.8750 | 10.9000 | 10.9000 | 1,500 |
| 06 feb 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 05 feb 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 02 feb 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 500 |
| 01 feb 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| 31 ene 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 2,000 |
| 30 ene 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 29 ene 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 26 ene 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 100 |
| 25 ene 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| 24 ene 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 200 |
| 23 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 22 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 19 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 18 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 17 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 16 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 12 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 11 ene 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 200 |
| 10 ene 2024 | 10.9400 | 10.9400 | 10.9000 | 10.9000 | 10.9000 | 3,900 |
| 09 ene 2024 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | - |
| 08 ene 2024 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 200 |
| 05 ene 2024 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | - |
| 04 ene 2024 | 12.0400 | 12.0400 | 11.1900 | 11.1900 | 11.1900 | 500 |
| 03 ene 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 02 ene 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 29 dic 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 28 dic 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 27 dic 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 70,000 |
| 26 dic 2023 | 10.9200 | 10.9400 | 10.9200 | 10.9400 | 10.9400 | 1,600 |
| 22 dic 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| 21 dic 2023 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | 11.0500 | 500 |
| 20 dic 2023 | 10.9870 | 11.0000 | 10.9870 | 10.9900 | 10.9900 | 236,500 |
| 19 dic 2023 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 300 |
| 18 dic 2023 | 10.9800 | 10.9800 | 10.9700 | 10.9700 | 10.9700 | 2,300 |
| 15 dic 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 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.