U.S. markets open in 1 hour 30 minutes
F S&P 500
5,207.75 -5.00 (-0.10%) F Dow Jones
39,140.00 -55.00 (-0.14%) F Nasdaq
18,164.50 -22.00 (-0.12%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,322.90 +0.60 (+0.03%)
Rigetti Computing, Inc. (RGTI)
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:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 2,645,600 |
| 07 may 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 2,497,200 |
| 06 may 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 4,095,500 |
| 03 may 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 2,991,900 |
| 02 may 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,990,800 |
| 01 may 2024 | 1.2400 | 1.4000 | 1.2250 | 1.3100 | 1.3100 | 3,823,700 |
| 30 abr 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 2,937,300 |
| 29 abr 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 5,159,200 |
| 26 abr 2024 | 1.1800 | 1.2750 | 1.1800 | 1.2700 | 1.2700 | 3,714,900 |
| 25 abr 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 2,653,300 |
| 24 abr 2024 | 1.2200 | 1.2600 | 1.1250 | 1.1500 | 1.1500 | 3,044,700 |
| 23 abr 2024 | 1.1300 | 1.2700 | 1.1300 | 1.1900 | 1.1900 | 5,933,700 |
| 22 abr 2024 | 1.2000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 5,062,000 |
| 19 abr 2024 | 1.0600 | 1.1550 | 1.0600 | 1.1000 | 1.1000 | 3,638,400 |
| 18 abr 2024 | 1.1900 | 1.2550 | 1.1600 | 1.1700 | 1.1700 | 2,605,600 |
| 17 abr 2024 | 1.2400 | 1.3150 | 1.1600 | 1.1800 | 1.1800 | 5,570,100 |
| 16 abr 2024 | 1.1000 | 1.2900 | 1.0900 | 1.2100 | 1.2100 | 7,033,900 |
| 15 abr 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 4,825,200 |
| 12 abr 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 3,442,500 |
| 11 abr 2024 | 1.2500 | 1.2900 | 1.1400 | 1.2500 | 1.2500 | 5,766,700 |
| 10 abr 2024 | 1.3000 | 1.3350 | 1.2500 | 1.2600 | 1.2600 | 4,409,000 |
| 09 abr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 2,455,200 |
| 08 abr 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3600 | 1.3600 | 4,445,400 |
| 05 abr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 4,256,600 |
| 04 abr 2024 | 1.4500 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 5,435,900 |
| 03 abr 2024 | 1.3850 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 4,651,900 |
| 02 abr 2024 | 1.3900 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 6,587,300 |
| 01 abr 2024 | 1.5900 | 1.5900 | 1.4400 | 1.4600 | 1.4600 | 6,086,600 |
| 28 mar 2024 | 1.5200 | 1.5750 | 1.4900 | 1.5300 | 1.5300 | 4,152,600 |
| 27 mar 2024 | 1.5200 | 1.5800 | 1.4400 | 1.5400 | 1.5400 | 7,469,900 |
| 26 mar 2024 | 1.6700 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 7,307,100 |
| 25 mar 2024 | 1.6100 | 1.7200 | 1.5900 | 1.6400 | 1.6400 | 6,336,800 |
| 22 mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 5,483,000 |
| 21 mar 2024 | 1.8000 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 6,144,500 |
| 20 mar 2024 | 1.7900 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 8,733,600 |
| 19 mar 2024 | 1.9700 | 1.9800 | 1.7200 | 1.7500 | 1.7500 | 12,160,500 |
| 18 mar 2024 | 2.0400 | 2.0600 | 1.9400 | 2.0300 | 2.0300 | 6,489,900 |
| 15 mar 2024 | 1.8000 | 2.0500 | 1.7800 | 1.9650 | 1.9650 | 6,909,600 |
| 14 mar 2024 | 2.1000 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 10,442,600 |
| 13 mar 2024 | 2.2200 | 2.2700 | 2.0000 | 2.0400 | 2.0400 | 11,703,200 |
| 12 mar 2024 | 1.9600 | 2.2200 | 1.8600 | 2.2100 | 2.2100 | 15,306,000 |
| 11 mar 2024 | 2.0500 | 2.1300 | 1.8500 | 1.8600 | 1.8600 | 8,240,000 |
| 08 mar 2024 | 2.0800 | 2.3600 | 1.9100 | 1.9800 | 1.9800 | 16,548,600 |
| 07 mar 2024 | 1.8300 | 2.1200 | 1.7900 | 2.0800 | 2.0800 | 13,293,200 |
| 06 mar 2024 | 1.6400 | 1.8400 | 1.6300 | 1.7800 | 1.7800 | 6,735,900 |
| 05 mar 2024 | 1.6000 | 1.6600 | 1.5200 | 1.5700 | 1.5700 | 5,677,600 |
| 04 mar 2024 | 1.9200 | 1.9800 | 1.6600 | 1.6900 | 1.6900 | 9,336,900 |
| 01 mar 2024 | 1.9800 | 1.9900 | 1.7200 | 1.8600 | 1.8600 | 9,225,800 |
| 29 feb 2024 | 2.0700 | 2.2100 | 1.8250 | 1.8800 | 1.8800 | 10,642,300 |
| 28 feb 2024 | 1.8200 | 2.1900 | 1.7800 | 2.0100 | 2.0100 | 13,669,800 |
| 27 feb 2024 | 1.8900 | 1.9700 | 1.7500 | 1.8300 | 1.8300 | 6,968,700 |
| 26 feb 2024 | 1.5700 | 1.8900 | 1.5560 | 1.8600 | 1.8600 | 10,862,500 |
| 23 feb 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 6,235,000 |
| 22 feb 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 7,239,700 |
| 21 feb 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 6,016,800 |
| 20 feb 2024 | 1.8300 | 1.8300 | 1.5200 | 1.6400 | 1.6400 | 12,448,900 |
| 16 feb 2024 | 1.5500 | 1.7400 | 1.4800 | 1.6900 | 1.6900 | 19,222,300 |
| 15 feb 2024 | 1.4700 | 1.5150 | 1.2000 | 1.5000 | 1.5000 | 22,036,000 |
| 14 feb 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3000 | 1.3000 | 14,044,600 |
| 13 feb 2024 | 1.3400 | 1.3400 | 1.1850 | 1.2100 | 1.2100 | 8,930,600 |
| 12 feb 2024 | 1.3000 | 1.5300 | 1.2650 | 1.3900 | 1.3900 | 14,996,400 |
| 09 feb 2024 | 1.1800 | 1.2700 | 1.1610 | 1.2500 | 1.2500 | 5,831,900 |
| 08 feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 2,012,000 |
| 07 feb 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1350 | 1.1350 | 3,464,200 |
| 06 feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 2,133,600 |
| 05 feb 2024 | 1.2900 | 1.3000 | 1.1400 | 1.1800 | 1.1800 | 4,145,200 |
| 02 feb 2024 | 1.3200 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 3,003,500 |
| 01 feb 2024 | 1.2800 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 5,762,800 |
| 31 ene 2024 | 1.1900 | 1.4000 | 1.1900 | 1.2400 | 1.2400 | 8,211,100 |
| 30 ene 2024 | 1.1200 | 1.3100 | 1.1000 | 1.2400 | 1.2400 | 10,066,500 |
| 29 ene 2024 | 1.1000 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 2,507,300 |
| 26 ene 2024 | 1.0300 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 1,939,700 |
| 25 ene 2024 | 1.0900 | 1.1500 | 1.0230 | 1.0400 | 1.0400 | 2,772,800 |
| 24 ene 2024 | 1.1200 | 1.1500 | 1.0750 | 1.0900 | 1.0900 | 1,670,400 |
| 23 ene 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 1,826,700 |
| 22 ene 2024 | 1.0300 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 2,507,300 |
| 19 ene 2024 | 0.9800 | 1.0400 | 0.9560 | 1.0100 | 1.0100 | 1,364,000 |
| 18 ene 2024 | 0.9900 | 1.0200 | 0.9550 | 0.9670 | 0.9670 | 1,132,500 |
| 17 ene 2024 | 0.9850 | 0.9990 | 0.9500 | 0.9660 | 0.9660 | 1,478,800 |
| 16 ene 2024 | 1.0200 | 1.0390 | 0.9850 | 1.0100 | 1.0100 | 1,479,700 |
| 12 ene 2024 | 1.0600 | 1.1200 | 1.0000 | 1.0200 | 1.0200 | 1,983,100 |
| 11 ene 2024 | 1.1000 | 1.1490 | 1.0500 | 1.0700 | 1.0700 | 2,424,000 |
| 10 ene 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 1,967,000 |
| 09 ene 2024 | 1.1200 | 1.2300 | 1.0700 | 1.1800 | 1.1800 | 5,220,000 |
| 08 ene 2024 | 1.0300 | 1.2000 | 1.0200 | 1.1400 | 1.1400 | 4,404,000 |
| 05 ene 2024 | 1.0300 | 1.0400 | 0.9910 | 1.0100 | 1.0100 | 1,036,200 |
| 04 ene 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 2,152,800 |
| 03 ene 2024 | 0.9370 | 0.9750 | 0.9040 | 0.9690 | 0.9690 | 2,896,000 |
| 02 ene 2024 | 1.0000 | 1.0000 | 0.9130 | 0.9240 | 0.9240 | 2,911,100 |
| 29 dic 2023 | 1.0300 | 1.0400 | 0.9750 | 0.9850 | 0.9850 | 2,200,300 |
| 28 dic 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,356,200 |
| 27 dic 2023 | 1.0600 | 1.0890 | 1.0100 | 1.0200 | 1.0200 | 1,597,400 |
| 26 dic 2023 | 1.0500 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 2,499,400 |
| 22 dic 2023 | 1.0100 | 1.0300 | 0.9920 | 0.9940 | 0.9940 | 1,388,200 |
| 21 dic 2023 | 1.0300 | 1.0400 | 0.9850 | 1.0200 | 1.0200 | 1,913,400 |
| 20 dic 2023 | 1.0600 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 2,372,500 |
| 19 dic 2023 | 1.1300 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 2,808,500 |
| 18 dic 2023 | 1.0700 | 1.1500 | 1.0350 | 1.1000 | 1.1000 | 3,363,900 |
| 15 dic 2023 | 1.0300 | 1.0700 | 1.0250 | 1.0700 | 1.0700 | 2,779,500 |
| 14 dic 2023 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 3,346,500 |
| *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.