U.S. markets open in 9 hours 20 minutes
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,568.00 +32.00 (+0.08%) F Nasdaq
18,217.50 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,359.60 +19.30 (+0.82%)
Renovaro Inc. (RENB)
NasdaqCM - NasdaqCM Precio en tiempo real. 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 | 1.4800 | 1.4800 | 1.1800 | 1.2000 | 1.2000 | 206,900 |
| 08 may 2024 | 1.4600 | 1.5500 | 1.3200 | 1.4600 | 1.4600 | 269,300 |
| 07 may 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 241,600 |
| 06 may 2024 | 1.4800 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 177,700 |
| 03 may 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 307,500 |
| 02 may 2024 | 1.5000 | 1.5800 | 1.4200 | 1.4900 | 1.4900 | 217,100 |
| 01 may 2024 | 1.5100 | 1.6100 | 1.4500 | 1.4700 | 1.4700 | 451,200 |
| 30 abr 2024 | 1.5400 | 1.8400 | 1.5000 | 1.5800 | 1.5800 | 1,006,500 |
| 29 abr 2024 | 1.5000 | 1.6200 | 1.2400 | 1.5600 | 1.5600 | 439,500 |
| 26 abr 2024 | 1.7900 | 2.1000 | 1.5000 | 1.5300 | 1.5300 | 1,044,300 |
| 25 abr 2024 | 1.9000 | 1.9900 | 1.5600 | 1.7000 | 1.7000 | 428,000 |
| 24 abr 2024 | 1.8900 | 2.0900 | 1.8900 | 1.9700 | 1.9700 | 206,900 |
| 23 abr 2024 | 2.1200 | 2.1800 | 1.9300 | 2.0200 | 2.0200 | 292,600 |
| 22 abr 2024 | 2.1600 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 110,900 |
| 19 abr 2024 | 2.2800 | 2.2800 | 1.9800 | 2.1700 | 2.1700 | 207,900 |
| 18 abr 2024 | 2.2500 | 2.3800 | 2.1300 | 2.3000 | 2.3000 | 127,500 |
| 17 abr 2024 | 2.4500 | 2.4500 | 2.1900 | 2.2200 | 2.2200 | 157,100 |
| 16 abr 2024 | 2.5500 | 2.7000 | 2.3400 | 2.4200 | 2.4200 | 200,500 |
| 15 abr 2024 | 2.2900 | 2.6200 | 2.2800 | 2.4500 | 2.4500 | 424,100 |
| 12 abr 2024 | 2.5200 | 2.5200 | 2.2600 | 2.3600 | 2.3600 | 238,700 |
| 11 abr 2024 | 2.4200 | 2.6100 | 2.3850 | 2.4500 | 2.4500 | 311,900 |
| 10 abr 2024 | 2.7000 | 2.8400 | 2.4300 | 2.4800 | 2.4800 | 212,600 |
| 09 abr 2024 | 2.8800 | 2.9700 | 2.7100 | 2.7900 | 2.7900 | 131,600 |
| 08 abr 2024 | 2.7600 | 2.9300 | 2.6500 | 2.8500 | 2.8500 | 165,100 |
| 05 abr 2024 | 2.7200 | 2.9400 | 2.5900 | 2.7600 | 2.7600 | 248,700 |
| 04 abr 2024 | 2.8400 | 2.8950 | 2.7200 | 2.7900 | 2.7900 | 96,100 |
| 03 abr 2024 | 2.8100 | 2.8800 | 2.7400 | 2.7700 | 2.7700 | 55,900 |
| 02 abr 2024 | 3.0000 | 3.0000 | 2.7500 | 2.8200 | 2.8200 | 110,400 |
| 01 abr 2024 | 2.6600 | 3.0500 | 2.6100 | 3.0000 | 3.0000 | 151,100 |
| 28 mar 2024 | 2.7600 | 2.7900 | 2.6200 | 2.6500 | 2.6500 | 131,100 |
| 27 mar 2024 | 2.9500 | 3.0000 | 2.7600 | 2.7900 | 2.7900 | 243,100 |
| 26 mar 2024 | 3.0100 | 3.1000 | 2.8400 | 2.9200 | 2.9200 | 107,800 |
| 25 mar 2024 | 3.0800 | 3.1300 | 2.8000 | 2.9100 | 2.9100 | 311,000 |
| 22 mar 2024 | 2.8600 | 3.2400 | 2.8500 | 3.2300 | 3.2300 | 118,200 |
| 21 mar 2024 | 2.8500 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 229,200 |
| 20 mar 2024 | 3.1700 | 3.1700 | 2.7900 | 2.9100 | 2.9100 | 206,900 |
| 19 mar 2024 | 2.9700 | 3.2000 | 2.8000 | 3.2000 | 3.2000 | 1,034,300 |
| 18 mar 2024 | 3.1300 | 3.1300 | 2.8700 | 3.0000 | 3.0000 | 1,095,500 |
| 15 mar 2024 | 3.2400 | 3.2500 | 2.9700 | 3.1700 | 3.1700 | 1,490,100 |
| 14 mar 2024 | 2.9500 | 3.1700 | 2.8300 | 3.1300 | 3.1300 | 883,000 |
| 13 mar 2024 | 3.1400 | 3.1500 | 2.8000 | 3.0100 | 3.0100 | 1,040,900 |
| 12 mar 2024 | 3.0100 | 3.2100 | 2.9300 | 3.1100 | 3.1100 | 264,600 |
| 11 mar 2024 | 3.2500 | 3.2800 | 2.9600 | 2.9800 | 2.9800 | 359,500 |
| 08 mar 2024 | 2.9000 | 3.3800 | 2.8550 | 3.1300 | 3.1300 | 334,100 |
| 07 mar 2024 | 2.6900 | 3.1700 | 2.6200 | 2.9900 | 2.9900 | 415,100 |
| 06 mar 2024 | 2.4200 | 2.6900 | 2.4200 | 2.6600 | 2.6600 | 229,300 |
| 05 mar 2024 | 2.5000 | 2.8200 | 2.4100 | 2.4200 | 2.4200 | 324,600 |
| 04 mar 2024 | 2.2000 | 2.8500 | 2.2000 | 2.6100 | 2.6100 | 596,000 |
| 01 mar 2024 | 2.5000 | 2.5000 | 2.2300 | 2.3100 | 2.3100 | 138,400 |
| 29 feb 2024 | 2.2500 | 2.7350 | 2.1800 | 2.5800 | 2.5800 | 323,300 |
| 28 feb 2024 | 2.1600 | 2.2550 | 2.1010 | 2.2100 | 2.2100 | 101,300 |
| 27 feb 2024 | 2.3200 | 2.3200 | 2.0900 | 2.1700 | 2.1700 | 84,700 |
| 26 feb 2024 | 2.0500 | 2.3000 | 1.9840 | 2.2000 | 2.2000 | 184,700 |
| 23 feb 2024 | 1.9700 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 220,300 |
| 22 feb 2024 | 2.1000 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 169,100 |
| 21 feb 2024 | 2.0400 | 2.1800 | 2.0200 | 2.1200 | 2.1200 | 132,300 |
| 20 feb 2024 | 2.3200 | 2.3200 | 1.9550 | 2.0200 | 2.0200 | 603,700 |
| 16 feb 2024 | 2.1000 | 2.4000 | 2.0200 | 2.2700 | 2.2700 | 366,800 |
| 15 feb 2024 | 2.1300 | 2.2000 | 1.9590 | 2.0000 | 2.0000 | 187,100 |
| 14 feb 2024 | 1.9800 | 2.7000 | 1.9500 | 2.1900 | 2.1900 | 892,200 |
| 13 feb 2024 | 3.3000 | 3.3450 | 1.6200 | 1.9200 | 1.9200 | 949,000 |
| 12 feb 2024 | 3.4200 | 3.5950 | 3.1600 | 3.3600 | 3.3600 | 198,700 |
| 09 feb 2024 | 3.4900 | 3.5630 | 3.4000 | 3.4200 | 3.4200 | 126,700 |
| 08 feb 2024 | 4.0300 | 4.0300 | 3.5500 | 3.6100 | 3.6100 | 112,600 |
| 07 feb 2024 | 4.3600 | 4.3600 | 3.8000 | 3.9400 | 3.9400 | 171,200 |
| 06 feb 2024 | 4.4500 | 4.4500 | 4.1500 | 4.3200 | 4.3200 | 212,500 |
| 05 feb 2024 | 4.3900 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 271,300 |
| 02 feb 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3900 | 4.3900 | 122,300 |
| 01 feb 2024 | 4.3100 | 4.4400 | 4.2020 | 4.3300 | 4.3300 | 111,300 |
| 31 ene 2024 | 4.4300 | 4.4300 | 4.2100 | 4.3700 | 4.3700 | 185,000 |
| 30 ene 2024 | 4.4200 | 4.5400 | 4.2000 | 4.3800 | 4.3800 | 83,800 |
| 29 ene 2024 | 4.8000 | 4.8800 | 4.2700 | 4.3600 | 4.3600 | 147,100 |
| 26 ene 2024 | 5.0000 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 263,700 |
| 25 ene 2024 | 4.6500 | 5.2500 | 4.5800 | 4.8750 | 4.8750 | 533,100 |
| 24 ene 2024 | 4.6300 | 4.6900 | 4.2300 | 4.5400 | 4.5400 | 103,900 |
| 23 ene 2024 | 4.8900 | 4.9000 | 4.4400 | 4.6500 | 4.6500 | 68,900 |
| 22 ene 2024 | 4.8000 | 5.0000 | 4.5350 | 4.8200 | 4.8200 | 134,500 |
| 19 ene 2024 | 4.3600 | 4.8400 | 4.3600 | 4.7700 | 4.7700 | 173,400 |
| 18 ene 2024 | 4.5500 | 4.5800 | 4.1200 | 4.5000 | 4.5000 | 270,000 |
| 17 ene 2024 | 4.3000 | 4.8000 | 4.0100 | 4.5800 | 4.5800 | 190,800 |
| 16 ene 2024 | 4.4300 | 4.4300 | 3.8900 | 4.3700 | 4.3700 | 155,000 |
| 12 ene 2024 | 4.3300 | 4.5300 | 4.1100 | 4.4300 | 4.4300 | 134,400 |
| 11 ene 2024 | 4.4000 | 4.4500 | 4.1600 | 4.3400 | 4.3400 | 97,200 |
| 10 ene 2024 | 4.4500 | 4.5000 | 4.2740 | 4.4000 | 4.4000 | 95,200 |
| 09 ene 2024 | 3.8500 | 4.4700 | 3.7000 | 4.4700 | 4.4700 | 162,800 |
| 08 ene 2024 | 3.9200 | 3.9450 | 3.6800 | 3.8800 | 3.8800 | 99,800 |
| 05 ene 2024 | 3.6500 | 4.0800 | 3.5800 | 3.6800 | 3.6800 | 238,300 |
| 04 ene 2024 | 3.3600 | 3.6700 | 3.3600 | 3.5800 | 3.5800 | 172,700 |
| 03 ene 2024 | 3.0800 | 3.5000 | 3.0800 | 3.3600 | 3.3600 | 95,300 |
| 02 ene 2024 | 3.1500 | 3.1900 | 2.9900 | 3.1900 | 3.1900 | 36,000 |
| 29 dic 2023 | 3.2000 | 3.4300 | 3.1300 | 3.1700 | 3.1700 | 27,700 |
| 28 dic 2023 | 3.1500 | 3.3700 | 3.0200 | 3.1900 | 3.1900 | 91,600 |
| 27 dic 2023 | 3.3700 | 3.3700 | 2.8200 | 3.1500 | 3.1500 | 131,900 |
| 26 dic 2023 | 3.2500 | 3.4200 | 3.2500 | 3.3200 | 3.3200 | 9,800 |
| 22 dic 2023 | 3.3300 | 3.3500 | 3.2000 | 3.2500 | 3.2500 | 24,900 |
| 21 dic 2023 | 3.3000 | 3.3930 | 3.2500 | 3.3400 | 3.3400 | 21,700 |
| 20 dic 2023 | 3.3700 | 3.3850 | 3.2000 | 3.3100 | 3.3100 | 28,700 |
| 19 dic 2023 | 3.4900 | 3.4900 | 3.2960 | 3.3500 | 3.3500 | 41,200 |
| 18 dic 2023 | 3.5400 | 3.6000 | 3.2100 | 3.3900 | 3.3900 | 74,000 |
| 15 dic 2023 | 3.5900 | 3.8000 | 3.5400 | 3.5400 | 3.5400 | 279,300 |
| *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.