U.S. markets open in 9 hours 19 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,168.00 -27.00 (-0.07%) F Nasdaq
18,159.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,060.50 -4.30 (-0.21%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,319.20 -3.10 (-0.13%)
Baijiayun Group Ltd (RTC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 1.4300 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 166,900 |
| 07 may 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 151,800 |
| 06 may 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 57,400 |
| 03 may 2024 | 1.3600 | 1.5800 | 1.3000 | 1.3500 | 1.3500 | 53,200 |
| 02 may 2024 | 1.4700 | 1.6800 | 1.3400 | 1.3800 | 1.3800 | 126,000 |
| 01 may 2024 | 1.6800 | 1.6900 | 1.4000 | 1.4600 | 1.4600 | 150,300 |
| 30 abr 2024 | 1.4200 | 1.7800 | 1.4000 | 1.7300 | 1.7300 | 313,500 |
| 29 abr 2024 | 1.3900 | 1.4900 | 1.3100 | 1.4900 | 1.4900 | 208,500 |
| 26 abr 2024 | 1.3000 | 1.4400 | 1.2500 | 1.3400 | 1.3400 | 106,600 |
| 25 abr 2024 | 1.3000 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 76,600 |
| 24 abr 2024 | 1.3000 | 1.3800 | 1.1200 | 1.3000 | 1.3000 | 137,500 |
| 23 abr 2024 | 1.0300 | 1.2800 | 1.0200 | 1.2200 | 1.2200 | 181,500 |
| 22 abr 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 40,900 |
| 19 abr 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 21,500 |
| 18 abr 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 27,100 |
| 17 abr 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 38,100 |
| 16 abr 2024 | 1.0100 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 48,400 |
| 15 abr 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 51,000 |
| 12 abr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 34,600 |
| 11 abr 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 43,200 |
| 10 abr 2024 | 1.0900 | 1.2500 | 1.0700 | 1.2200 | 1.2200 | 240,200 |
| 09 abr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 23,600 |
| 08 abr 2024 | 1.0800 | 1.1600 | 0.8500 | 1.0300 | 1.0300 | 263,500 |
| 05 abr 2024 | 1.1000 | 1.2800 | 0.9600 | 1.1000 | 1.1000 | 219,400 |
| 04 abr 2024 | 1.1200 | 1.4400 | 1.0600 | 1.1300 | 1.1300 | 303,800 |
| 03 abr 2024 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 68,100 |
| 02 abr 2024 | 1.0500 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 71,500 |
| 01 abr 2024 | 1.0800 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 77,400 |
| 28 mar 2024 | 1.0000 | 1.1100 | 0.9600 | 1.1100 | 1.1100 | 206,400 |
| 27 mar 2024 | 0.9500 | 1.0400 | 0.9100 | 0.9800 | 0.9800 | 111,400 |
| 26 mar 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 94,700 |
| 25 mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 83,400 |
| 22 mar 2024 | 0.9200 | 1.0800 | 0.8900 | 0.9200 | 0.9200 | 310,500 |
| 21 mar 2024 | 0.8000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 167,900 |
| 20 mar 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 84,900 |
| 19 mar 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 52,800 |
| 18 mar 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 75,600 |
| 15 mar 2024 | 0.8100 | 0.8900 | 0.7400 | 0.8600 | 0.8600 | 263,200 |
| 14 mar 2024 | 0.9300 | 0.9400 | 0.7800 | 0.8300 | 0.8300 | 135,900 |
| 13 mar 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 0.9000 | 115,800 |
| 12 mar 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 109,800 |
| 11 mar 2024 | 0.9300 | 1.0700 | 0.9300 | 0.9900 | 0.9900 | 361,700 |
| 08 mar 2024 | 0.8300 | 0.9600 | 0.8200 | 0.8900 | 0.8900 | 419,500 |
| 07 mar 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 92,000 |
| 06 mar 2024 | 0.8700 | 0.8700 | 0.7900 | 0.8100 | 0.8100 | 130,300 |
| 05 mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 130,700 |
| 04 mar 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 167,200 |
| 01 mar 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 280,400 |
| 29 feb 2024 | 0.8300 | 0.8600 | 0.7000 | 0.7500 | 0.7500 | 336,100 |
| 28 feb 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 363,300 |
| 27 feb 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 285,000 |
| 26 feb 2024 | 0.7900 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 423,700 |
| 23 feb 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 536,900 |
| 22 feb 2024 | 0.7000 | 0.7700 | 0.6900 | 0.7700 | 0.7700 | 443,900 |
| 21 feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 229,100 |
| 20 feb 2024 | 0.6800 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 314,800 |
| 16 feb 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 148,600 |
| 15 feb 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 233,000 |
| 14 feb 2024 | 0.6800 | 0.6900 | 0.5900 | 0.6600 | 0.6600 | 468,200 |
| 13 feb 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 309,200 |
| 12 feb 2024 | 0.7400 | 0.7700 | 0.6300 | 0.6800 | 0.6800 | 608,600 |
| 09 feb 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7600 | 0.7600 | 559,400 |
| 08 feb 2024 | 0.7000 | 0.9400 | 0.6100 | 0.8600 | 0.8600 | 2,780,900 |
| 07 feb 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 763,400 |
| 06 feb 2024 | 0.6200 | 0.7700 | 0.5900 | 0.6800 | 0.6800 | 905,600 |
| 05 feb 2024 | 0.8100 | 0.8200 | 0.6300 | 0.7100 | 0.7100 | 1,162,900 |
| 02 feb 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8100 | 0.8100 | 686,300 |
| 01 feb 2024 | 0.8200 | 0.9200 | 0.8200 | 0.9100 | 0.9100 | 1,403,000 |
| 31 ene 2024 | 1.2700 | 1.3100 | 0.7900 | 0.8700 | 0.8700 | 4,913,600 |
| 30 ene 2024 | 7.2200 | 7.6000 | 1.2900 | 1.3500 | 1.3500 | 6,737,100 |
| 29 ene 2024 | 6.4000 | 8.0000 | 5.9900 | 7.4600 | 7.4600 | 380,100 |
| 26 ene 2024 | 4.1400 | 6.2600 | 3.7300 | 5.9000 | 5.9000 | 513,000 |
| 25 ene 2024 | 4.0000 | 4.6700 | 3.5300 | 4.2200 | 4.2200 | 383,800 |
| 24 ene 2024 | 3.6900 | 3.9600 | 3.5900 | 3.9500 | 3.9500 | 265,000 |
| 23 ene 2024 | 3.0500 | 3.7200 | 3.0500 | 3.4000 | 3.4000 | 305,900 |
| 22 ene 2024 | 2.8100 | 3.3100 | 2.8000 | 3.1100 | 3.1100 | 340,200 |
| 19 ene 2024 | 3.2000 | 3.3600 | 2.9200 | 3.1400 | 3.1400 | 348,200 |
| 18 ene 2024 | 3.2400 | 4.3000 | 3.2000 | 3.4100 | 3.4100 | 477,900 |
| 17 ene 2024 | 2.7700 | 3.2100 | 2.7200 | 3.1500 | 3.1500 | 159,100 |
| 16 ene 2024 | 2.5800 | 2.7100 | 2.4600 | 2.7000 | 2.7000 | 123,500 |
| 12 ene 2024 | 2.7600 | 2.8000 | 2.5500 | 2.7200 | 2.7200 | 136,700 |
| 11 ene 2024 | 2.3900 | 2.8400 | 2.3700 | 2.6900 | 2.6900 | 146,000 |
| 10 ene 2024 | 2.1300 | 2.4100 | 1.9500 | 2.3400 | 2.3400 | 129,800 |
| 09 ene 2024 | 1.8500 | 2.0500 | 1.8500 | 2.0200 | 2.0200 | 67,200 |
| 08 ene 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9400 | 1.9400 | 30,600 |
| 05 ene 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
| 04 ene 2024 | 1.8900 | 2.0300 | 1.8900 | 1.9600 | 1.9600 | 6,400 |
| 03 ene 2024 | 1.8700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 1,300 |
| 02 ene 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1100 | 2.1100 | 2,400 |
| 29 dic 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
| 28 dic 2023 | 2.2600 | 2.3000 | 2.0700 | 2.0900 | 2.0900 | 8,400 |
| 27 dic 2023 | 2.2400 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 13,500 |
| 26 dic 2023 | 2.4200 | 2.5500 | 2.2400 | 2.3000 | 2.3000 | 13,200 |
| 22 dic 2023 | 1.9900 | 2.5800 | 1.8400 | 2.5000 | 2.5000 | 53,900 |
| 21 dic 2023 | 2.0000 | 4.0100 | 1.9300 | 2.2600 | 2.2600 | 585,600 |
| 20 dic 2023 | 1.5900 | 1.9100 | 1.5700 | 1.8500 | 1.8500 | 23,600 |
| 19 dic 2023 | 1.3700 | 1.6000 | 1.3700 | 1.5700 | 1.5700 | 8,200 |
| 18 dic 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 2,400 |
| 15 dic 2023 | 1.4400 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 8,200 |
| 14 dic 2023 | 1.5700 | 1.5800 | 1.3700 | 1.4500 | 1.4500 | 7,900 |
| *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.