U.S. markets open in 3 hours 28 minutes
F S&P 500
5,260.00 +21.00 (+0.40%) F Dow Jones
39,659.00 +123.00 (+0.31%) F Nasdaq
18,302.00 +87.50 (+0.48%) E-mini Russell 2000 Index Futur
2,094.90 +10.80 (+0.52%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,377.40 +37.10 (+1.59%)
Reborn Coffee, Inc. (REBN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 3.0800 | 3.3700 | 2.9000 | 3.2200 | 3.2200 | 2,284,600 |
| 08 may 2024 | 3.0900 | 4.5200 | 2.7400 | 3.1900 | 3.1900 | 109,955,800 |
| 07 may 2024 | 1.4500 | 1.7760 | 1.3900 | 1.7300 | 1.7300 | 636,400 |
| 06 may 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 43,100 |
| 03 may 2024 | 1.3600 | 1.4800 | 1.3310 | 1.4200 | 1.4200 | 101,700 |
| 02 may 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 28,800 |
| 01 may 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 5,600 |
| 30 abr 2024 | 1.4100 | 1.4800 | 1.3450 | 1.4150 | 1.4150 | 61,900 |
| 29 abr 2024 | 1.4200 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 9,300 |
| 26 abr 2024 | 1.3900 | 1.4480 | 1.3660 | 1.3660 | 1.3660 | 17,500 |
| 25 abr 2024 | 1.4300 | 1.4500 | 1.2850 | 1.3800 | 1.3800 | 61,900 |
| 24 abr 2024 | 1.5100 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 24,200 |
| 23 abr 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 30,500 |
| 22 abr 2024 | 1.2900 | 1.6100 | 1.2600 | 1.5200 | 1.5200 | 40,700 |
| 19 abr 2024 | 1.5100 | 1.5300 | 1.3000 | 1.3000 | 1.3000 | 94,500 |
| 18 abr 2024 | 1.2700 | 1.6100 | 1.2700 | 1.6100 | 1.6100 | 225,200 |
| 17 abr 2024 | 1.2400 | 1.3610 | 1.1700 | 1.3100 | 1.3100 | 186,900 |
| 16 abr 2024 | 1.0800 | 1.3600 | 1.0800 | 1.2150 | 1.2150 | 283,400 |
| 15 abr 2024 | 1.0900 | 1.1550 | 1.0500 | 1.0500 | 1.0500 | 18,700 |
| 12 abr 2024 | 1.1500 | 1.1870 | 1.0500 | 1.0830 | 1.0830 | 57,100 |
| 11 abr 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2300 | 1.2300 | 8,300 |
| 10 abr 2024 | 1.3000 | 1.3000 | 1.1400 | 1.1810 | 1.1810 | 34,500 |
| 09 abr 2024 | 1.1500 | 1.2800 | 1.1200 | 1.1500 | 1.1500 | 82,800 |
| 08 abr 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 60,800 |
| 05 abr 2024 | 1.1400 | 1.2300 | 1.1100 | 1.2100 | 1.2100 | 29,900 |
| 04 abr 2024 | 1.1400 | 1.2150 | 1.1160 | 1.1600 | 1.1600 | 34,000 |
| 03 abr 2024 | 1.2800 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 42,000 |
| 02 abr 2024 | 1.0500 | 1.3100 | 1.0500 | 1.2800 | 1.2800 | 117,300 |
| 01 abr 2024 | 1.2600 | 1.2600 | 1.0300 | 1.0700 | 1.0700 | 81,600 |
| 28 mar 2024 | 1.0900 | 1.4400 | 1.0400 | 1.2400 | 1.2400 | 288,300 |
| 27 mar 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 16,600 |
| 26 mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 23,700 |
| 25 mar 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 29,800 |
| 22 mar 2024 | 1.2400 | 1.2400 | 1.0700 | 1.0800 | 1.0800 | 96,800 |
| 21 mar 2024 | 1.1000 | 1.2800 | 1.0700 | 1.2500 | 1.2500 | 362,500 |
| 20 mar 2024 | 1.0100 | 1.0920 | 1.0100 | 1.0500 | 1.0500 | 30,500 |
| 19 mar 2024 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 23,200 |
| 18 mar 2024 | 1.1200 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 44,700 |
| 15 mar 2024 | 1.0500 | 1.1400 | 0.9220 | 1.0100 | 1.0100 | 79,600 |
| 14 mar 2024 | 1.1600 | 1.1800 | 0.9200 | 1.0500 | 1.0500 | 146,700 |
| 13 mar 2024 | 1.2000 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 166,600 |
| 12 mar 2024 | 1.3200 | 1.3480 | 1.2200 | 1.2500 | 1.2500 | 109,200 |
| 11 mar 2024 | 1.4400 | 1.4990 | 1.2800 | 1.3300 | 1.3300 | 332,400 |
| 08 mar 2024 | 1.4100 | 1.5600 | 1.3000 | 1.5000 | 1.5000 | 2,374,800 |
| 07 mar 2024 | 1.3700 | 1.4200 | 1.2850 | 1.3400 | 1.3400 | 59,300 |
| 06 mar 2024 | 1.4300 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 24,200 |
| 05 mar 2024 | 1.4940 | 1.5000 | 1.3000 | 1.4200 | 1.4200 | 62,800 |
| 04 mar 2024 | 1.4200 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 45,200 |
| 01 mar 2024 | 1.5600 | 1.5600 | 1.2100 | 1.3900 | 1.3900 | 207,700 |
| 29 feb 2024 | 1.5400 | 1.7300 | 1.3600 | 1.5300 | 1.5300 | 373,200 |
| 28 feb 2024 | 1.5790 | 1.5790 | 1.4900 | 1.5200 | 1.5200 | 33,000 |
| 27 feb 2024 | 1.6500 | 1.6500 | 1.4900 | 1.5300 | 1.5300 | 79,300 |
| 26 feb 2024 | 1.5000 | 1.7700 | 1.5000 | 1.6500 | 1.6500 | 97,300 |
| 23 feb 2024 | 1.7500 | 1.7500 | 1.4600 | 1.5200 | 1.5200 | 124,400 |
| 22 feb 2024 | 1.8600 | 1.9800 | 1.7500 | 1.8110 | 1.8110 | 221,500 |
| 21 feb 2024 | 1.8860 | 1.8860 | 1.6800 | 1.7400 | 1.7400 | 20,600 |
| 20 feb 2024 | 1.9500 | 2.0300 | 1.7600 | 1.7900 | 1.7900 | 23,000 |
| 16 feb 2024 | 2.0800 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 18,400 |
| 15 feb 2024 | 2.1400 | 2.1400 | 1.9600 | 2.0100 | 2.0100 | 34,000 |
| 14 feb 2024 | 2.0110 | 2.1700 | 1.9200 | 2.1000 | 2.1000 | 70,500 |
| 13 feb 2024 | 2.1000 | 2.1800 | 2.0110 | 2.0300 | 2.0300 | 14,000 |
| 12 feb 2024 | 2.2700 | 2.2980 | 1.9900 | 2.0700 | 2.0700 | 89,400 |
| 09 feb 2024 | 2.3000 | 2.3460 | 2.1700 | 2.3200 | 2.3200 | 52,100 |
| 08 feb 2024 | 2.4700 | 2.5700 | 2.3100 | 2.3500 | 2.3500 | 37,200 |
| 07 feb 2024 | 2.7500 | 2.7950 | 2.2660 | 2.4100 | 2.4100 | 106,700 |
| 06 feb 2024 | 3.4100 | 3.4700 | 2.4000 | 2.7200 | 2.7200 | 184,000 |
| 05 feb 2024 | 4.4500 | 4.4700 | 3.5540 | 3.8460 | 3.8460 | 337,100 |
| 02 feb 2024 | 3.4100 | 4.2200 | 3.4100 | 4.0900 | 4.0900 | 177,800 |
| 01 feb 2024 | 3.7000 | 3.7500 | 3.2700 | 3.5300 | 3.5300 | 46,000 |
| 31 ene 2024 | 3.0620 | 3.7200 | 2.9500 | 3.5000 | 3.5000 | 171,900 |
| 30 ene 2024 | 2.7000 | 3.3100 | 2.6560 | 2.9900 | 2.9900 | 77,600 |
| 29 ene 2024 | 2.7100 | 3.0700 | 2.6200 | 2.6800 | 2.6800 | 11,000 |
| 26 ene 2024 | 2.8300 | 2.9100 | 2.6800 | 2.7850 | 2.7850 | 15,000 |
| 25 ene 2024 | 3.1300 | 3.3130 | 2.7900 | 2.9300 | 2.9300 | 19,000 |
| 24 ene 2024 | 2.7600 | 3.3680 | 2.7600 | 3.1850 | 3.1850 | 29,100 |
| 23 ene 2024 | 2.6200 | 3.6300 | 2.6000 | 2.7600 | 2.7600 | 48,000 |
| 22 ene 2024 | 2.4300 | 2.9700 | 2.4100 | 2.6000 | 2.6000 | 52,700 |
| 22 ene 2024 | 1:8 División de acciones | |||||
| 19 ene 2024 | 3.5360 | 3.5520 | 2.8800 | 2.9600 | 2.9600 | 22,213 |
| 18 ene 2024 | 3.6000 | 3.6000 | 3.1120 | 3.5120 | 3.5120 | 19,525 |
| 17 ene 2024 | 3.2800 | 3.4880 | 2.9120 | 3.2000 | 3.2000 | 29,350 |
| 16 ene 2024 | 3.7840 | 3.7840 | 3.4240 | 3.7600 | 3.7600 | 9,000 |
| 12 ene 2024 | 4.0000 | 4.0800 | 3.6000 | 3.6080 | 3.6080 | 3,200 |
| 11 ene 2024 | 4.0000 | 4.2400 | 3.9200 | 3.9200 | 3.9200 | 2,113 |
| 10 ene 2024 | 4.2320 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 3,575 |
| 09 ene 2024 | 3.8800 | 4.2400 | 3.8800 | 4.0560 | 4.0560 | 1,413 |
| 08 ene 2024 | 4.3280 | 4.3920 | 3.7600 | 4.0400 | 4.0400 | 2,800 |
| 05 ene 2024 | 4.2320 | 4.2400 | 3.8720 | 4.1200 | 4.1200 | 2,063 |
| 04 ene 2024 | 4.1600 | 4.3200 | 4.0880 | 4.0880 | 4.0880 | 413 |
| 03 ene 2024 | 4.2080 | 4.5600 | 4.0000 | 4.0080 | 4.0080 | 6,713 |
| 02 ene 2024 | 4.7840 | 4.7840 | 3.9120 | 3.9200 | 3.9200 | 5,813 |
| 29 dic 2023 | 4.4800 | 4.8000 | 4.2240 | 4.5600 | 4.5600 | 5,675 |
| 28 dic 2023 | 4.8800 | 4.8800 | 4.4400 | 4.6320 | 4.6320 | 2,913 |
| 27 dic 2023 | 4.7280 | 4.9520 | 4.1920 | 4.8000 | 4.8000 | 3,400 |
| 26 dic 2023 | 4.8400 | 5.0400 | 3.6000 | 5.0400 | 5.0400 | 3,950 |
| 22 dic 2023 | 4.5680 | 5.0400 | 4.5680 | 4.9520 | 4.9520 | 1,600 |
| 21 dic 2023 | 4.4720 | 4.8000 | 4.4720 | 4.8000 | 4.8000 | 1,013 |
| 20 dic 2023 | 4.7760 | 4.8000 | 4.5680 | 4.5680 | 4.5680 | 650 |
| 19 dic 2023 | 4.6720 | 4.6720 | 4.4480 | 4.4720 | 4.4720 | 2,513 |
| 18 dic 2023 | 4.4240 | 4.8000 | 4.4240 | 4.4800 | 4.4800 | 1,875 |
| *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.