U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,180.00 -15.00 (-0.04%) F Nasdaq
18,164.50 -22.00 (-0.12%) E-mini Russell 2000 Index Futur
2,061.50 -3.30 (-0.16%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,317.00 -5.30 (-0.23%)
SAI.TECH Global Corporation (SAI)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.8350 | 0.9100 | 0.8350 | 0.8800 | 0.8800 | 19,300 |
| 07 may 2024 | 0.8600 | 0.9150 | 0.8350 | 0.8350 | 0.8350 | 9,800 |
| 06 may 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8760 | 0.8760 | 11,900 |
| 03 may 2024 | 0.9500 | 0.9500 | 0.8350 | 0.8540 | 0.8540 | 13,400 |
| 02 may 2024 | 0.8980 | 0.9170 | 0.8800 | 0.8800 | 0.8800 | 5,000 |
| 01 may 2024 | 0.9730 | 0.9730 | 0.8720 | 0.9000 | 0.9000 | 13,800 |
| 30 abr 2024 | 0.9900 | 0.9900 | 0.8310 | 0.9270 | 0.9270 | 102,300 |
| 29 abr 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8500 | 0.8500 | 32,800 |
| 26 abr 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7960 | 0.7960 | 6,400 |
| 25 abr 2024 | 0.8300 | 0.8500 | 0.7590 | 0.7800 | 0.7800 | 82,500 |
| 24 abr 2024 | 0.8500 | 0.8700 | 0.8320 | 0.8400 | 0.8400 | 20,600 |
| 23 abr 2024 | 0.8500 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 28,500 |
| 22 abr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 9,800 |
| 19 abr 2024 | 0.8500 | 0.8540 | 0.7950 | 0.7950 | 0.7950 | 39,500 |
| 18 abr 2024 | 0.8500 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 1,900 |
| 17 abr 2024 | 0.8500 | 0.8750 | 0.8400 | 0.8500 | 0.8500 | 21,300 |
| 16 abr 2024 | 0.8100 | 0.8900 | 0.8090 | 0.8380 | 0.8380 | 27,800 |
| 15 abr 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8180 | 0.8180 | 55,000 |
| 12 abr 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9070 | 0.9070 | 28,100 |
| 11 abr 2024 | 0.9700 | 0.9890 | 0.9570 | 0.9800 | 0.9800 | 10,900 |
| 10 abr 2024 | 1.0280 | 1.0280 | 0.9550 | 0.9700 | 0.9700 | 60,100 |
| 09 abr 2024 | 1.0500 | 1.0680 | 1.0000 | 1.0400 | 1.0400 | 20,600 |
| 08 abr 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 33,300 |
| 05 abr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 6,300 |
| 04 abr 2024 | 1.0300 | 1.1390 | 1.0300 | 1.1100 | 1.1100 | 38,700 |
| 03 abr 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 19,600 |
| 02 abr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 17,500 |
| 01 abr 2024 | 1.1800 | 1.1900 | 1.0400 | 1.1000 | 1.1000 | 22,500 |
| 28 mar 2024 | 1.0400 | 1.2000 | 1.0400 | 1.1600 | 1.1600 | 53,100 |
| 27 mar 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 68,400 |
| 26 mar 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 11,600 |
| 25 mar 2024 | 1.1300 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 30,000 |
| 22 mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 16,700 |
| 21 mar 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1650 | 1.1650 | 50,400 |
| 20 mar 2024 | 1.1200 | 1.1900 | 1.0900 | 1.1700 | 1.1700 | 27,400 |
| 19 mar 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 23,100 |
| 18 mar 2024 | 1.1900 | 1.2500 | 1.1200 | 1.1530 | 1.1530 | 73,300 |
| 15 mar 2024 | 1.2000 | 1.2700 | 1.1100 | 1.2700 | 1.2700 | 177,400 |
| 14 mar 2024 | 1.1800 | 1.2100 | 1.0800 | 1.2100 | 1.2100 | 145,800 |
| 13 mar 2024 | 1.0700 | 1.2000 | 1.0200 | 1.2000 | 1.2000 | 263,900 |
| 12 mar 2024 | 0.9900 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 68,200 |
| 11 mar 2024 | 1.0000 | 1.0700 | 0.9700 | 1.0100 | 1.0100 | 66,700 |
| 08 mar 2024 | 0.9580 | 1.0200 | 0.9200 | 0.9600 | 0.9600 | 32,700 |
| 07 mar 2024 | 1.0100 | 1.0100 | 0.9320 | 0.9730 | 0.9730 | 36,900 |
| 06 mar 2024 | 1.0300 | 1.0300 | 0.9310 | 0.9900 | 0.9900 | 88,800 |
| 05 mar 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0450 | 1.0450 | 118,300 |
| 04 mar 2024 | 1.0600 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 118,300 |
| 01 mar 2024 | 1.1600 | 1.1600 | 1.0100 | 1.0200 | 1.0200 | 97,700 |
| 29 feb 2024 | 1.1600 | 1.1900 | 1.0000 | 1.1800 | 1.1800 | 270,700 |
| 28 feb 2024 | 1.1900 | 1.3000 | 1.0800 | 1.1000 | 1.1000 | 791,700 |
| 27 feb 2024 | 1.0360 | 1.1900 | 0.9600 | 1.1000 | 1.1000 | 669,200 |
| 26 feb 2024 | 0.9610 | 1.0500 | 0.9200 | 1.0000 | 1.0000 | 141,600 |
| 23 feb 2024 | 0.9540 | 0.9630 | 0.8940 | 0.9560 | 0.9560 | 25,700 |
| 22 feb 2024 | 1.0600 | 1.0600 | 0.9200 | 0.9600 | 0.9600 | 74,500 |
| 21 feb 2024 | 1.0100 | 1.0550 | 0.9230 | 0.9550 | 0.9550 | 59,400 |
| 20 feb 2024 | 1.1200 | 1.1200 | 0.9700 | 1.0450 | 1.0450 | 115,600 |
| 16 feb 2024 | 1.0700 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 98,900 |
| 15 feb 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 71,700 |
| 14 feb 2024 | 0.9950 | 1.1500 | 0.9950 | 1.1200 | 1.1200 | 161,400 |
| 13 feb 2024 | 0.8800 | 0.9990 | 0.8500 | 0.9990 | 0.9990 | 46,200 |
| 12 feb 2024 | 0.9400 | 0.9700 | 0.8400 | 0.8400 | 0.8400 | 79,800 |
| 09 feb 2024 | 0.9100 | 0.9640 | 0.8800 | 0.9210 | 0.9210 | 30,600 |
| 08 feb 2024 | 0.8650 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 62,400 |
| 07 feb 2024 | 0.8800 | 0.8800 | 0.7860 | 0.8000 | 0.8000 | 11,000 |
| 06 feb 2024 | 0.8100 | 0.8330 | 0.8010 | 0.8330 | 0.8330 | 9,900 |
| 05 feb 2024 | 0.8660 | 0.9000 | 0.7860 | 0.7860 | 0.7860 | 40,700 |
| 02 feb 2024 | 0.8920 | 0.9180 | 0.8270 | 0.8510 | 0.8510 | 19,500 |
| 01 feb 2024 | 0.8500 | 0.8690 | 0.8240 | 0.8240 | 0.8240 | 17,800 |
| 31 ene 2024 | 0.8260 | 0.8700 | 0.8260 | 0.8670 | 0.8670 | 6,300 |
| 30 ene 2024 | 0.8800 | 0.8800 | 0.8360 | 0.8800 | 0.8800 | 14,600 |
| 29 ene 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9150 | 0.9150 | 13,600 |
| 26 ene 2024 | 0.8600 | 0.9190 | 0.8240 | 0.8700 | 0.8700 | 27,900 |
| 25 ene 2024 | 0.8290 | 0.9200 | 0.8240 | 0.8490 | 0.8490 | 9,600 |
| 24 ene 2024 | 0.8550 | 0.8660 | 0.8000 | 0.8010 | 0.8010 | 25,100 |
| 23 ene 2024 | 0.8300 | 0.8720 | 0.8140 | 0.8210 | 0.8210 | 69,800 |
| 22 ene 2024 | 0.9200 | 0.9300 | 0.8420 | 0.8760 | 0.8760 | 42,000 |
| 19 ene 2024 | 0.9240 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 60,500 |
| 18 ene 2024 | 1.0200 | 1.0380 | 0.8800 | 0.9400 | 0.9400 | 79,800 |
| 17 ene 2024 | 1.0100 | 1.0600 | 0.9810 | 0.9900 | 0.9900 | 108,300 |
| 16 ene 2024 | 1.1300 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 81,400 |
| 12 ene 2024 | 1.1300 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 336,100 |
| 11 ene 2024 | 1.1700 | 1.3800 | 1.0600 | 1.2100 | 1.2100 | 4,838,700 |
| 10 ene 2024 | 1.0200 | 1.0990 | 0.9990 | 1.0400 | 1.0400 | 80,600 |
| 09 ene 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 25,300 |
| 08 ene 2024 | 1.1500 | 1.1500 | 1.0000 | 1.1400 | 1.1400 | 56,100 |
| 05 ene 2024 | 1.0900 | 1.1450 | 1.0400 | 1.1120 | 1.1120 | 32,800 |
| 04 ene 2024 | 1.0000 | 1.1700 | 1.0000 | 1.0900 | 1.0900 | 60,600 |
| 03 ene 2024 | 1.0700 | 1.1460 | 0.9900 | 1.0100 | 1.0100 | 76,200 |
| 02 ene 2024 | 1.2900 | 1.2900 | 1.1000 | 1.1000 | 1.1000 | 186,800 |
| 29 dic 2023 | 1.3400 | 1.3400 | 1.0500 | 1.1900 | 1.1900 | 394,600 |
| 28 dic 2023 | 1.4600 | 1.6500 | 1.2000 | 1.4400 | 1.4400 | 570,600 |
| 27 dic 2023 | 1.2300 | 1.5800 | 1.2200 | 1.5700 | 1.5700 | 519,900 |
| 26 dic 2023 | 1.3200 | 1.3200 | 1.1300 | 1.1900 | 1.1900 | 29,800 |
| 22 dic 2023 | 1.1900 | 1.3000 | 1.0900 | 1.2700 | 1.2700 | 56,700 |
| 21 dic 2023 | 1.1400 | 1.1950 | 1.0550 | 1.1200 | 1.1200 | 30,000 |
| 20 dic 2023 | 1.1600 | 1.2900 | 1.1000 | 1.1350 | 1.1350 | 109,400 |
| 19 dic 2023 | 1.1900 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 60,100 |
| 18 dic 2023 | 1.0860 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 19,200 |
| 15 dic 2023 | 1.0700 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 11,700 |
| 14 dic 2023 | 1.0700 | 1.1300 | 1.0300 | 1.0950 | 1.0950 | 10,400 |
| *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.