U.S. markets closed
F S&P 500
5,206.25 -0.25 (-0.00%) F Dow Jones
39,000.00 +3.00 (+0.01%) F Nasdaq
18,181.75 -13.75 (-0.08%) E-mini Russell 2000 Index Futur
2,073.00 +1.90 (+0.09%) Petróleo
78.72 +0.24 (+0.31%) Oro
2,330.90 -0.30 (-0.01%)
Seiko Epson Corporation (SEKEY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 8.40 | 8.43 | 8.33 | 8.43 | 8.43 | 32,800 |
| 03 may 2024 | 8.31 | 8.36 | 8.29 | 8.36 | 8.36 | 14,700 |
| 02 may 2024 | 8.24 | 8.37 | 8.21 | 8.23 | 8.23 | 28,200 |
| 01 may 2024 | 7.98 | 8.11 | 7.98 | 7.98 | 7.98 | 7,700 |
| 30 abr 2024 | 8.25 | 8.25 | 8.15 | 8.16 | 8.16 | 7,800 |
| 29 abr 2024 | 8.77 | 8.77 | 8.24 | 8.25 | 8.25 | 21,700 |
| 26 abr 2024 | 8.62 | 8.69 | 8.36 | 8.46 | 8.46 | 12,600 |
| 25 abr 2024 | 8.61 | 8.65 | 8.49 | 8.62 | 8.62 | 18,700 |
| 24 abr 2024 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 30,600 |
| 23 abr 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 34,800 |
| 22 abr 2024 | 8.84 | 9.09 | 8.82 | 8.91 | 8.91 | 46,400 |
| 19 abr 2024 | 8.54 | 8.56 | 8.46 | 8.46 | 8.46 | 18,900 |
| 18 abr 2024 | 8.48 | 8.51 | 8.45 | 8.47 | 8.47 | 14,400 |
| 17 abr 2024 | 8.56 | 8.56 | 8.46 | 8.49 | 8.49 | 22,500 |
| 16 abr 2024 | 8.90 | 8.90 | 8.60 | 8.61 | 8.61 | 33,800 |
| 15 abr 2024 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | 9,200 |
| 12 abr 2024 | 8.67 | 8.67 | 8.62 | 8.62 | 8.62 | 5,900 |
| 11 abr 2024 | 8.71 | 8.78 | 8.70 | 8.78 | 8.78 | 7,800 |
| 10 abr 2024 | 8.70 | 8.70 | 8.66 | 8.69 | 8.69 | 6,100 |
| 09 abr 2024 | 8.87 | 8.87 | 8.79 | 8.83 | 8.83 | 5,400 |
| 08 abr 2024 | 8.79 | 8.79 | 8.77 | 8.78 | 8.78 | 4,400 |
| 05 abr 2024 | 8.75 | 8.80 | 8.75 | 8.79 | 8.79 | 37,400 |
| 04 abr 2024 | 8.96 | 8.96 | 8.69 | 8.69 | 8.69 | 7,000 |
| 03 abr 2024 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 15,600 |
| 02 abr 2024 | 8.75 | 8.75 | 8.55 | 8.67 | 8.67 | 13,900 |
| 01 abr 2024 | 8.68 | 8.70 | 8.66 | 8.69 | 8.69 | 18,600 |
| 28 mar 2024 | 8.71 | 8.71 | 8.69 | 8.71 | 8.71 | 6,900 |
| 27 mar 2024 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | 10,000 |
| 26 mar 2024 | 8.40 | 8.74 | 8.40 | 8.56 | 8.56 | 6,400 |
| 25 mar 2024 | 8.57 | 8.60 | 8.55 | 8.59 | 8.59 | 17,300 |
| 22 mar 2024 | 8.68 | 8.68 | 8.65 | 8.66 | 8.66 | 6,600 |
| 21 mar 2024 | 8.60 | 8.67 | 8.60 | 8.66 | 8.66 | 9,200 |
| 20 mar 2024 | 8.54 | 8.60 | 8.52 | 8.60 | 8.60 | 3,100 |
| 19 mar 2024 | 8.74 | 8.74 | 8.44 | 8.53 | 8.53 | 18,200 |
| 18 mar 2024 | 8.59 | 8.68 | 8.40 | 8.43 | 8.43 | 9,600 |
| 15 mar 2024 | 8.26 | 8.31 | 8.22 | 8.28 | 8.28 | 39,500 |
| 14 mar 2024 | 8.20 | 8.20 | 8.05 | 8.08 | 8.08 | 11,100 |
| 13 mar 2024 | 8.08 | 8.10 | 8.06 | 8.06 | 8.06 | 3,700 |
| 12 mar 2024 | 8.12 | 8.20 | 8.12 | 8.19 | 8.19 | 34,200 |
| 11 mar 2024 | 7.87 | 8.19 | 7.87 | 8.05 | 8.05 | 5,300 |
| 08 mar 2024 | 8.29 | 8.29 | 8.22 | 8.24 | 8.24 | 11,100 |
| 07 mar 2024 | 8.18 | 8.25 | 8.10 | 8.18 | 8.18 | 5,800 |
| 06 mar 2024 | 8.32 | 8.45 | 8.24 | 8.29 | 8.29 | 17,400 |
| 05 mar 2024 | 8.09 | 8.13 | 8.05 | 8.13 | 8.13 | 9,800 |
| 04 mar 2024 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 11,600 |
| 01 mar 2024 | 8.11 | 8.26 | 8.05 | 8.19 | 8.19 | 5,600 |
| 29 feb 2024 | 8.02 | 8.09 | 7.98 | 8.03 | 8.03 | 27,300 |
| 28 feb 2024 | 8.10 | 8.10 | 7.94 | 8.00 | 8.00 | 7,300 |
| 27 feb 2024 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | 11,800 |
| 26 feb 2024 | 7.97 | 7.99 | 7.93 | 7.93 | 7.93 | 15,500 |
| 23 feb 2024 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 7,400 |
| 22 feb 2024 | 8.04 | 8.10 | 8.01 | 8.08 | 8.08 | 12,600 |
| 21 feb 2024 | 8.19 | 8.30 | 8.06 | 8.08 | 8.08 | 25,300 |
| 20 feb 2024 | 8.08 | 8.10 | 8.05 | 8.09 | 8.09 | 60,600 |
| 16 feb 2024 | 7.97 | 8.11 | 7.97 | 8.02 | 8.02 | 11,100 |
| 15 feb 2024 | 8.04 | 8.09 | 8.04 | 8.08 | 8.08 | 15,400 |
| 14 feb 2024 | 7.82 | 7.86 | 7.79 | 7.84 | 7.84 | 19,500 |
| 13 feb 2024 | 8.01 | 8.01 | 7.89 | 7.92 | 7.92 | 19,100 |
| 12 feb 2024 | 8.04 | 8.30 | 7.73 | 8.16 | 8.16 | 3,700 |
| 09 feb 2024 | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | 13,800 |
| 08 feb 2024 | 7.88 | 7.93 | 7.84 | 7.93 | 7.93 | 29,600 |
| 07 feb 2024 | 7.95 | 7.98 | 7.95 | 7.97 | 7.97 | 14,500 |
| 06 feb 2024 | 7.91 | 7.95 | 7.87 | 7.95 | 7.95 | 9,200 |
| 05 feb 2024 | 7.90 | 7.97 | 7.90 | 7.96 | 7.96 | 18,700 |
| 02 feb 2024 | 7.13 | 7.19 | 7.02 | 7.16 | 7.16 | 12,200 |
| 01 feb 2024 | 7.27 | 7.32 | 7.25 | 7.30 | 7.30 | 15,800 |
| 31 ene 2024 | 7.30 | 7.32 | 7.21 | 7.21 | 7.21 | 10,000 |
| 30 ene 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.31 | 14,400 |
| 29 ene 2024 | 7.38 | 7.44 | 7.38 | 7.44 | 7.44 | 7,000 |
| 26 ene 2024 | 7.41 | 7.43 | 7.39 | 7.42 | 7.42 | 14,400 |
| 25 ene 2024 | 7.44 | 7.44 | 7.37 | 7.42 | 7.42 | 49,600 |
| 24 ene 2024 | 7.38 | 7.54 | 7.38 | 7.50 | 7.50 | 23,600 |
| 23 ene 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 10,500 |
| 22 ene 2024 | 7.57 | 7.62 | 7.53 | 7.57 | 7.57 | 12,400 |
| 19 ene 2024 | 7.43 | 7.49 | 7.43 | 7.48 | 7.48 | 10,700 |
| 18 ene 2024 | 7.57 | 7.57 | 7.50 | 7.57 | 7.57 | 14,200 |
| 17 ene 2024 | 7.32 | 7.41 | 7.32 | 7.39 | 7.39 | 26,600 |
| 16 ene 2024 | 7.60 | 7.63 | 7.55 | 7.55 | 7.55 | 27,200 |
| 12 ene 2024 | 7.65 | 7.65 | 7.61 | 7.63 | 7.63 | 11,200 |
| 11 ene 2024 | 7.57 | 7.58 | 7.50 | 7.58 | 7.58 | 15,900 |
| 10 ene 2024 | 7.57 | 7.59 | 7.51 | 7.53 | 7.53 | 11,100 |
| 09 ene 2024 | 7.42 | 7.45 | 7.39 | 7.39 | 7.39 | 30,400 |
| 08 ene 2024 | 7.23 | 7.53 | 7.23 | 7.51 | 7.51 | 19,200 |
| 05 ene 2024 | 7.41 | 7.46 | 7.37 | 7.41 | 7.41 | 23,900 |
| 04 ene 2024 | 7.41 | 7.43 | 7.35 | 7.39 | 7.39 | 22,900 |
| 03 ene 2024 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 30,900 |
| 02 ene 2024 | 7.32 | 7.39 | 7.25 | 7.37 | 7.37 | 21,500 |
| 29 dic 2023 | 7.42 | 7.42 | 7.38 | 7.41 | 7.41 | 6,500 |
| 28 dic 2023 | 7.51 | 7.52 | 7.44 | 7.44 | 7.44 | 8,700 |
| 27 dic 2023 | 7.43 | 7.46 | 7.37 | 7.42 | 7.42 | 22,500 |
| 26 dic 2023 | 7.38 | 7.65 | 7.10 | 7.45 | 7.45 | 15,300 |
| 22 dic 2023 | 7.40 | 7.55 | 7.24 | 7.40 | 7.40 | 16,900 |
| 21 dic 2023 | 7.16 | 7.21 | 7.14 | 7.21 | 7.21 | 40,000 |
| 20 dic 2023 | 7.12 | 7.15 | 7.04 | 7.04 | 7.04 | 10,200 |
| 19 dic 2023 | 7.10 | 7.10 | 6.92 | 7.02 | 7.02 | 15,400 |
| 18 dic 2023 | 7.05 | 7.08 | 7.00 | 7.06 | 7.06 | 14,400 |
| 15 dic 2023 | 7.08 | 7.12 | 7.01 | 7.03 | 7.03 | 29,500 |
| 14 dic 2023 | 7.14 | 7.17 | 7.03 | 7.05 | 7.05 | 17,000 |
| 13 dic 2023 | 7.10 | 7.26 | 7.07 | 7.21 | 7.21 | 16,600 |
| 12 dic 2023 | 7.17 | 7.20 | 7.14 | 7.20 | 7.20 | 20,900 |
| *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.