U.S. markets closed
F S&P 500
5,476.50 -27.50 (-0.50%) F Dow Jones
40,626.00 -172.00 (-0.42%) F Nasdaq
18,747.25 -116.75 (-0.62%) E-mini Russell 2000 Index Futur
2,080.70 -20.30 (-0.97%) Petróleo
66.18 +0.43 (+0.65%) Oro
2,547.20 +4.10 (+0.16%)
Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 3.4200 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 1,280,300 |
| 09 sept 2024 | 3.4400 | 3.5900 | 3.4200 | 3.4200 | 3.4200 | 721,700 |
| 06 sept 2024 | 3.4700 | 3.5050 | 3.3700 | 3.4600 | 3.4600 | 881,700 |
| 05 sept 2024 | 3.5900 | 3.6200 | 3.4600 | 3.4800 | 3.4800 | 518,400 |
| 04 sept 2024 | 3.5600 | 3.6050 | 3.4350 | 3.5000 | 3.5000 | 673,800 |
| 03 sept 2024 | 3.6800 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 967,100 |
| 30 ago 2024 | 3.8400 | 3.8400 | 3.7150 | 3.7800 | 3.7800 | 767,300 |
| 29 ago 2024 | 3.7700 | 3.8850 | 3.7050 | 3.8000 | 3.8000 | 1,667,300 |
| 28 ago 2024 | 3.5800 | 3.7500 | 3.5750 | 3.7200 | 3.7200 | 1,938,900 |
| 27 ago 2024 | 3.7500 | 3.7750 | 3.6200 | 3.6400 | 3.6400 | 682,300 |
| 26 ago 2024 | 3.8900 | 3.9500 | 3.7300 | 3.8000 | 3.8000 | 916,600 |
| 23 ago 2024 | 3.7100 | 3.9150 | 3.6700 | 3.8900 | 3.8900 | 1,251,300 |
| 22 ago 2024 | 3.6700 | 3.6750 | 3.5700 | 3.6100 | 3.6100 | 809,500 |
| 21 ago 2024 | 3.7200 | 3.7600 | 3.6200 | 3.6900 | 3.6900 | 643,400 |
| 20 ago 2024 | 3.7700 | 3.7700 | 3.5150 | 3.6500 | 3.6500 | 921,400 |
| 19 ago 2024 | 3.5400 | 3.8400 | 3.5200 | 3.7800 | 3.7800 | 1,495,800 |
| 16 ago 2024 | 3.4200 | 3.5750 | 3.3950 | 3.5400 | 3.5400 | 874,000 |
| 15 ago 2024 | 3.3600 | 3.5100 | 3.3150 | 3.4300 | 3.4300 | 1,387,000 |
| 14 ago 2024 | 3.4100 | 3.4100 | 3.1700 | 3.2400 | 3.2400 | 1,237,000 |
| 13 ago 2024 | 3.2500 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 1,291,300 |
| 12 ago 2024 | 3.3500 | 3.3700 | 3.1910 | 3.2400 | 3.2400 | 1,395,400 |
| 09 ago 2024 | 3.5200 | 3.5650 | 3.3150 | 3.3600 | 3.3600 | 1,721,600 |
| 08 ago 2024 | 3.4300 | 3.6100 | 3.3800 | 3.5400 | 3.5400 | 1,332,000 |
| 07 ago 2024 | 3.7100 | 3.8000 | 3.3900 | 3.3900 | 3.3900 | 1,589,500 |
| 06 ago 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6000 | 3.6000 | 1,277,100 |
| 05 ago 2024 | 3.6700 | 3.9500 | 3.6000 | 3.7300 | 3.7300 | 2,035,800 |
| 02 ago 2024 | 4.1000 | 4.2000 | 4.0400 | 4.0900 | 4.0900 | 1,364,800 |
| 01 ago 2024 | 4.7100 | 4.7200 | 4.2600 | 4.3500 | 4.3500 | 1,297,500 |
| 31 jul 2024 | 4.6400 | 4.9200 | 4.5100 | 4.7100 | 4.7100 | 1,224,700 |
| 30 jul 2024 | 4.9000 | 4.9250 | 4.6300 | 4.6400 | 4.6400 | 874,700 |
| 29 jul 2024 | 4.9200 | 4.9400 | 4.7700 | 4.8300 | 4.8300 | 1,074,600 |
| 26 jul 2024 | 4.7600 | 4.9200 | 4.6900 | 4.8700 | 4.8700 | 1,400,300 |
| 25 jul 2024 | 4.3200 | 4.7650 | 4.2950 | 4.6000 | 4.6000 | 1,694,800 |
| 24 jul 2024 | 4.4000 | 4.5410 | 4.2800 | 4.2800 | 4.2800 | 1,584,500 |
| 23 jul 2024 | 4.2900 | 4.5300 | 4.2700 | 4.4400 | 4.4400 | 1,241,500 |
| 22 jul 2024 | 4.2600 | 4.4200 | 4.1800 | 4.3100 | 4.3100 | 1,670,200 |
| 19 jul 2024 | 4.3700 | 4.4600 | 4.2100 | 4.2300 | 4.2300 | 2,074,500 |
| 18 jul 2024 | 4.7400 | 4.8100 | 4.4250 | 4.4500 | 4.4500 | 1,429,700 |
| 17 jul 2024 | 4.9600 | 4.9700 | 4.7300 | 4.7700 | 4.7700 | 1,958,200 |
| 16 jul 2024 | 4.9500 | 5.0450 | 4.9100 | 5.0000 | 5.0000 | 3,062,500 |
| 15 jul 2024 | 4.8200 | 4.9700 | 4.7700 | 4.8900 | 4.8900 | 2,151,200 |
| 12 jul 2024 | 4.8000 | 4.8800 | 4.7450 | 4.7600 | 4.7600 | 1,762,600 |
| 11 jul 2024 | 4.4400 | 4.8050 | 4.4200 | 4.7600 | 4.7600 | 3,054,900 |
| 10 jul 2024 | 4.4100 | 4.4700 | 4.2550 | 4.3300 | 4.3300 | 1,489,100 |
| 09 jul 2024 | 4.2300 | 4.4500 | 4.0950 | 4.4100 | 4.4100 | 2,718,000 |
| 08 jul 2024 | 4.2500 | 4.3900 | 4.2000 | 4.2300 | 4.2300 | 2,826,300 |
| 05 jul 2024 | 3.8700 | 4.2000 | 3.8000 | 4.1700 | 4.1700 | 2,960,200 |
| 03 jul 2024 | 4.1100 | 4.2400 | 3.8600 | 3.8800 | 3.8800 | 1,837,100 |
| 02 jul 2024 | 3.9500 | 4.1800 | 3.9500 | 4.1000 | 4.1000 | 2,596,700 |
| 01 jul 2024 | 4.2000 | 4.2300 | 3.9600 | 3.9800 | 3.9800 | 2,194,800 |
| 28 jun 2024 | 4.0700 | 4.2000 | 3.9450 | 4.1500 | 4.1500 | 5,325,300 |
| 27 jun 2024 | 3.8500 | 4.0700 | 3.7500 | 4.0600 | 4.0600 | 1,783,800 |
| 26 jun 2024 | 3.8800 | 3.9800 | 3.7950 | 3.8400 | 3.8400 | 1,449,200 |
| 25 jun 2024 | 3.7700 | 3.9300 | 3.6900 | 3.9150 | 3.9150 | 1,520,300 |
| 24 jun 2024 | 3.9000 | 4.0900 | 3.7900 | 3.8200 | 3.8200 | 1,666,400 |
| 21 jun 2024 | 3.9200 | 4.0600 | 3.7800 | 3.9200 | 3.9200 | 3,210,000 |
| 20 jun 2024 | 3.8000 | 3.9300 | 3.7300 | 3.9100 | 3.9100 | 1,591,600 |
| 18 jun 2024 | 3.6800 | 3.9600 | 3.6700 | 3.8700 | 3.8700 | 1,919,900 |
| 17 jun 2024 | 3.4300 | 3.6900 | 3.3920 | 3.6700 | 3.6700 | 1,525,700 |
| 14 jun 2024 | 3.4700 | 3.5650 | 3.4050 | 3.4500 | 3.4500 | 1,570,600 |
| 13 jun 2024 | 3.7400 | 3.7600 | 3.4700 | 3.5500 | 3.5500 | 1,917,700 |
| 12 jun 2024 | 3.9100 | 4.0050 | 3.7100 | 3.7400 | 3.7400 | 2,255,800 |
| 11 jun 2024 | 3.7500 | 3.9950 | 3.7400 | 3.9200 | 3.9200 | 2,550,000 |
| 10 jun 2024 | 3.6700 | 3.8700 | 3.6650 | 3.8200 | 3.8200 | 2,193,700 |
| 07 jun 2024 | 3.7400 | 3.9200 | 3.6300 | 3.7250 | 3.7250 | 3,328,800 |
| 06 jun 2024 | 3.3600 | 3.9200 | 3.3300 | 3.8000 | 3.8000 | 6,716,500 |
| 05 jun 2024 | 3.1400 | 3.8700 | 3.1400 | 3.4550 | 3.4550 | 21,089,600 |
| 04 jun 2024 | 2.5400 | 2.7750 | 2.5200 | 2.6700 | 2.6700 | 4,499,400 |
| 03 jun 2024 | 2.4900 | 2.6500 | 2.4900 | 2.5800 | 2.5800 | 2,021,200 |
| 31 may 2024 | 2.3100 | 2.5500 | 2.3100 | 2.4700 | 2.4700 | 3,520,700 |
| 30 may 2024 | 2.2400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 773,200 |
| 29 may 2024 | 2.2600 | 2.3150 | 2.2000 | 2.2000 | 2.2000 | 687,300 |
| 28 may 2024 | 2.3400 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 686,500 |
| 24 may 2024 | 2.2700 | 2.3700 | 2.1850 | 2.3300 | 2.3300 | 1,421,400 |
| 23 may 2024 | 2.2600 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 985,400 |
| 22 may 2024 | 2.2900 | 2.3300 | 2.2100 | 2.2300 | 2.2300 | 857,400 |
| 21 may 2024 | 2.3100 | 2.3250 | 2.2700 | 2.3000 | 2.3000 | 726,800 |
| 20 may 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 743,200 |
| 17 may 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 770,200 |
| 16 may 2024 | 2.4500 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 714,300 |
| 15 may 2024 | 2.5700 | 2.6100 | 2.4350 | 2.4700 | 2.4700 | 730,600 |
| 14 may 2024 | 2.4800 | 2.7300 | 2.4700 | 2.5500 | 2.5500 | 1,820,400 |
| 13 may 2024 | 2.1100 | 2.5200 | 2.1100 | 2.4300 | 2.4300 | 2,724,000 |
| 10 may 2024 | 2.2900 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 650,600 |
| 09 may 2024 | 2.1500 | 2.2900 | 2.1200 | 2.2800 | 2.2800 | 933,700 |
| 08 may 2024 | 2.1500 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 653,500 |
| 07 may 2024 | 2.2700 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 699,500 |
| 06 may 2024 | 2.3000 | 2.3500 | 2.2400 | 2.2500 | 2.2500 | 989,900 |
| 03 may 2024 | 2.2600 | 2.4500 | 2.2250 | 2.2900 | 2.2900 | 1,610,000 |
| 02 may 2024 | 2.1800 | 2.2000 | 2.0700 | 2.1900 | 2.1900 | 1,884,000 |
| 01 may 2024 | 2.1200 | 2.3000 | 2.1100 | 2.1400 | 2.1400 | 1,131,900 |
| 30 abr 2024 | 2.1100 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 1,617,800 |
| 29 abr 2024 | 2.1800 | 2.2700 | 2.1300 | 2.1300 | 2.1300 | 798,400 |
| 26 abr 2024 | 2.1600 | 2.2350 | 2.1600 | 2.1600 | 2.1600 | 554,900 |
| 25 abr 2024 | 2.2100 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 878,800 |
| 24 abr 2024 | 2.1900 | 2.2550 | 2.1450 | 2.2500 | 2.2500 | 1,270,900 |
| 23 abr 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1700 | 2.1700 | 1,527,300 |
| 22 abr 2024 | 2.1400 | 2.1900 | 2.0600 | 2.1200 | 2.1200 | 1,367,200 |
| 19 abr 2024 | 2.1800 | 2.2400 | 2.1150 | 2.1400 | 2.1400 | 1,559,100 |
| 18 abr 2024 | 2.2400 | 2.2850 | 2.1900 | 2.1900 | 2.1900 | 667,200 |
| *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.