Yahoo

Correo

U.S. markets open in 9 hours 13 minutes

F S&P 500
5,124.50
+42.25(+0.83%)
F Dow Jones
38,334.00
+46.00(+0.12%)
F Nasdaq
17,769.50
+202.00(+1.15%)
E-mini Russell 2000 Index Futur
1,988.70
-4.50(-0.23%)
Petróleo
83.85
+0.28(+0.34%)
Oro
2,346.50
+4.00(+0.17%)

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4182

-0.0148

(-3.42%)

Al cierre: 04:00PM EDT

0.4200

+0.00

(+0.43%)

Fuera de horario:

07:42PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	0.4200	0.4300	0.4020	0.4180	0.4180	1,264,000
24 abr 2024	0.4350	0.4450	0.4250	0.4330	0.4330	1,429,500
23 abr 2024	0.4010	0.4350	0.4010	0.4300	0.4300	1,657,200
22 abr 2024	0.4010	0.4080	0.3840	0.3990	0.3990	2,159,500
19 abr 2024	0.4100	0.4200	0.3960	0.3990	0.3990	1,966,500
18 abr 2024	0.4100	0.4300	0.4000	0.4160	0.4160	2,226,700
17 abr 2024	0.4320	0.4400	0.4000	0.4020	0.4020	5,012,200
16 abr 2024	0.4370	0.4460	0.4320	0.4320	0.4320	3,012,200
15 abr 2024	0.4810	0.4870	0.4320	0.4370	0.4370	6,017,500
12 abr 2024	0.4970	0.5040	0.4800	0.4810	0.4810	2,186,100
11 abr 2024	0.5020	0.5130	0.4850	0.5010	0.5010	1,339,400
10 abr 2024	0.5100	0.5280	0.4930	0.5030	0.5030	2,933,400
09 abr 2024	0.5040	0.5300	0.5020	0.5200	0.5200	1,798,600
08 abr 2024	0.4910	0.5200	0.4910	0.5000	0.5000	1,870,000
05 abr 2024	0.4970	0.5140	0.4880	0.4880	0.4880	2,587,600
04 abr 2024	0.5050	0.5180	0.4820	0.4940	0.4940	3,869,400
03 abr 2024	0.5100	0.5200	0.5000	0.5020	0.5020	1,982,500
02 abr 2024	0.5210	0.5270	0.5020	0.5100	0.5100	3,900,700
01 abr 2024	0.5350	0.5400	0.5200	0.5240	0.5240	2,262,200
28 mar 2024	0.5700	0.5700	0.5300	0.5310	0.5310	4,351,100
27 mar 2024	0.5610	0.5700	0.5520	0.5640	0.5640	1,166,400
26 mar 2024	0.5690	0.5700	0.5510	0.5540	0.5540	1,382,500
25 mar 2024	0.5610	0.5800	0.5610	0.5670	0.5670	1,172,600
22 mar 2024	0.5660	0.5780	0.5550	0.5780	0.5780	1,869,200
21 mar 2024	0.5710	0.5790	0.5630	0.5630	0.5630	1,581,900
20 mar 2024	0.5670	0.5830	0.5600	0.5710	0.5710	1,165,800
19 mar 2024	0.5600	0.5900	0.5600	0.5770	0.5770	1,492,800
18 mar 2024	0.5770	0.5800	0.5600	0.5600	0.5600	1,218,500
15 mar 2024	0.5600	0.5800	0.5560	0.5800	0.5800	2,182,000
14 mar 2024	0.5700	0.5860	0.5600	0.5600	0.5600	1,266,000
13 mar 2024	0.6140	0.6190	0.5650	0.5650	0.5650	2,768,000
12 mar 2024	0.6050	0.6290	0.5930	0.6130	0.6130	1,871,500
11 mar 2024	0.6200	0.6300	0.6070	0.6070	0.6070	1,159,100
08 mar 2024	0.6000	0.6400	0.5900	0.6250	0.6250	2,245,400
07 mar 2024	0.5630	0.6150	0.5610	0.5910	0.5910	2,368,200
06 mar 2024	0.5760	0.5800	0.5560	0.5560	0.5560	2,005,100
05 mar 2024	0.5870	0.5950	0.5650	0.5690	0.5690	2,283,100
04 mar 2024	0.5810	0.6150	0.5620	0.5750	0.5750	4,533,200
01 mar 2024	0.6150	0.6450	0.6000	0.6290	0.6290	6,258,600
29 feb 2024	0.7200	0.7480	0.7010	0.7020	0.7020	6,042,100
28 feb 2024	0.6700	0.7100	0.6600	0.7000	0.7000	1,974,200
27 feb 2024	0.7100	0.7200	0.6620	0.6700	0.6700	4,448,100
26 feb 2024	0.7280	0.7500	0.7000	0.7020	0.7020	3,030,300
23 feb 2024	0.6970	0.7430	0.6910	0.7300	0.7300	3,557,900
22 feb 2024	0.6980	0.6990	0.6550	0.6950	0.6950	2,129,500
21 feb 2024	0.6560	0.7090	0.6310	0.6840	0.6840	3,037,100
20 feb 2024	0.7200	0.7450	0.6530	0.6790	0.6790	4,208,400
16 feb 2024	0.6500	0.7500	0.6500	0.7240	0.7240	7,714,900
15 feb 2024	0.6200	0.6650	0.6120	0.6460	0.6460	3,500,100
14 feb 2024	0.5940	0.6170	0.5860	0.6120	0.6120	2,909,900
13 feb 2024	0.5670	0.6000	0.5600	0.5940	0.5940	1,916,200
12 feb 2024	0.5460	0.6020	0.5450	0.5850	0.5850	5,861,700
09 feb 2024	0.5380	0.5490	0.5300	0.5450	0.5450	1,802,300
08 feb 2024	0.5310	0.5450	0.5260	0.5400	0.5400	1,199,400
07 feb 2024	0.5520	0.5560	0.5300	0.5300	0.5300	1,422,900
06 feb 2024	0.5400	0.5630	0.5400	0.5550	0.5550	1,537,500
05 feb 2024	0.5400	0.5400	0.5250	0.5310	0.5310	1,114,300
02 feb 2024	0.5500	0.5540	0.5300	0.5460	0.5460	1,069,900
01 feb 2024	0.5610	0.5690	0.5540	0.5610	0.5610	1,442,300
31 ene 2024	0.5500	0.5680	0.5450	0.5620	0.5620	1,772,500
30 ene 2024	0.5650	0.5700	0.5430	0.5630	0.5630	1,801,700
29 ene 2024	0.5300	0.5770	0.5220	0.5750	0.5750	2,595,900
26 ene 2024	0.5240	0.5330	0.5210	0.5300	0.5300	1,225,800
25 ene 2024	0.5230	0.5370	0.5110	0.5220	0.5220	1,824,000
24 ene 2024	0.5300	0.5390	0.5180	0.5220	0.5220	2,128,600
23 ene 2024	0.5490	0.5750	0.5260	0.5280	0.5280	2,423,000
22 ene 2024	0.5160	0.5600	0.5130	0.5500	0.5500	2,060,600
19 ene 2024	0.5190	0.5320	0.5040	0.5210	0.5210	1,883,000
18 ene 2024	0.5080	0.5320	0.5020	0.5200	0.5200	1,907,400
17 ene 2024	0.5070	0.5190	0.5010	0.5020	0.5020	2,195,400
16 ene 2024	0.5200	0.5220	0.5010	0.5070	0.5070	3,285,600
12 ene 2024	0.5330	0.5500	0.5220	0.5220	0.5220	1,620,900
11 ene 2024	0.5600	0.5610	0.5320	0.5400	0.5400	1,437,400
10 ene 2024	0.5600	0.5640	0.5510	0.5580	0.5580	1,059,400
09 ene 2024	0.5650	0.5750	0.5600	0.5600	0.5600	1,417,800
08 ene 2024	0.5300	0.5700	0.5250	0.5690	0.5690	1,779,200
05 ene 2024	0.5390	0.5660	0.5310	0.5320	0.5320	2,135,500
04 ene 2024	0.5310	0.5520	0.5300	0.5400	0.5400	2,267,900
03 ene 2024	0.5770	0.5780	0.5330	0.5360	0.5360	4,164,700
02 ene 2024	0.5620	0.5800	0.5550	0.5600	0.5600	1,930,700
29 dic 2023	0.5700	0.5870	0.5680	0.5700	0.5700	3,025,400
28 dic 2023	0.5680	0.5950	0.5670	0.5710	0.5710	3,434,100
27 dic 2023	0.5870	0.5990	0.5700	0.5740	0.5740	2,857,100
26 dic 2023	0.6000	0.6050	0.5680	0.5900	0.5900	4,119,600
22 dic 2023	0.6130	0.6200	0.5930	0.6050	0.6050	2,384,500
21 dic 2023	0.6350	0.6350	0.5900	0.6150	0.6150	3,799,300
20 dic 2023	0.6500	0.6550	0.6200	0.6320	0.6320	3,346,100
19 dic 2023	0.6680	0.6950	0.6530	0.6530	0.6530	2,182,200
18 dic 2023	0.7000	0.7040	0.6500	0.6500	0.6500	2,993,600
15 dic 2023	0.6700	0.7350	0.6700	0.6990	0.6990	8,888,400
14 dic 2023	0.6210	0.7000	0.6200	0.6480	0.6480	5,526,500
13 dic 2023	0.6360	0.6400	0.6020	0.6300	0.6300	3,079,900
12 dic 2023	0.6450	0.6500	0.6250	0.6410	0.6410	1,465,400
11 dic 2023	0.6400	0.6750	0.6310	0.6410	0.6410	2,054,100
08 dic 2023	0.6400	0.6550	0.6220	0.6310	0.6310	1,416,900
07 dic 2023	0.6050	0.6600	0.5960	0.6280	0.6280	1,905,700
06 dic 2023	0.6400	0.6700	0.6150	0.6170	0.6170	2,043,900
05 dic 2023	0.6580	0.6850	0.6400	0.6400	0.6400	1,811,500
04 dic 2023	0.6250	0.6890	0.6130	0.6590	0.6590	4,007,700
01 dic 2023	0.5900	0.6500	0.5890	0.6390	0.6390	3,380,500
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...

F S&P 5005,124.50+42.25(+0.83%)

F Dow Jones38,334.00+46.00(+0.12%)

F Nasdaq17,769.50+202.00(+1.15%)

E-mini Russell 2000 Index Futur1,988.70-4.50(-0.23%)

Petróleo83.85+0.28(+0.34%)

Oro2,346.50+4.00(+0.17%)

Senseonics Holdings, Inc. (SENS)

F S&P 500
5,124.50
+42.25(+0.83%)

F Dow Jones
38,334.00
+46.00(+0.12%)

F Nasdaq
17,769.50
+202.00(+1.15%)

E-mini Russell 2000 Index Futur
1,988.70
-4.50(-0.23%)

Petróleo
83.85
+0.28(+0.34%)

Oro
2,346.50
+4.00(+0.17%)