U.S. markets open in 3 hours 18 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,504.00 -22.00 (-0.06%) F Nasdaq
20,022.75 +50.50 (+0.25%) E-mini Russell 2000 Index Futur
2,042.70 -2.20 (-0.11%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,327.40 -3.40 (-0.15%)
Strong Global Entertainment, Inc. (SGE)
NYSE American - NYSE American Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 3,800 |
| 24 jun 2024 | 1.6200 | 1.6750 | 1.3720 | 1.5100 | 1.5100 | 14,600 |
| 21 jun 2024 | 1.4400 | 1.7800 | 1.4340 | 1.7800 | 1.7800 | 17,700 |
| 20 jun 2024 | 1.3500 | 1.5250 | 1.3300 | 1.5250 | 1.5250 | 24,200 |
| 18 jun 2024 | 1.3300 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 5,700 |
| 17 jun 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 8,900 |
| 14 jun 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5450 | 1.5450 | 19,700 |
| 13 jun 2024 | 1.5900 | 1.6650 | 1.5710 | 1.5710 | 1.5710 | 4,800 |
| 12 jun 2024 | 1.6000 | 1.6900 | 1.5500 | 1.6400 | 1.6400 | 5,300 |
| 11 jun 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 21,800 |
| 10 jun 2024 | 1.6200 | 1.6400 | 1.5570 | 1.5700 | 1.5700 | 4,800 |
| 07 jun 2024 | 1.5930 | 1.6400 | 1.5140 | 1.6100 | 1.6100 | 22,100 |
| 06 jun 2024 | 1.7400 | 1.8400 | 1.6600 | 1.6750 | 1.6750 | 30,900 |
| 05 jun 2024 | 1.7600 | 1.8500 | 1.6550 | 1.7100 | 1.7100 | 24,200 |
| 04 jun 2024 | 1.7350 | 1.9400 | 1.6730 | 1.7500 | 1.7500 | 20,200 |
| 03 jun 2024 | 1.8700 | 1.9160 | 1.6550 | 1.8400 | 1.8400 | 95,400 |
| 31 may 2024 | 1.7000 | 1.9490 | 1.6410 | 1.7300 | 1.7300 | 90,300 |
| 30 may 2024 | 1.5300 | 1.8600 | 1.4400 | 1.7510 | 1.7510 | 126,000 |
| 29 may 2024 | 1.9300 | 2.0400 | 1.8100 | 1.8600 | 1.8600 | 181,400 |
| 28 may 2024 | 1.8400 | 2.3400 | 1.8200 | 1.9860 | 1.9860 | 803,700 |
| 24 may 2024 | 1.4800 | 1.8700 | 1.4070 | 1.7900 | 1.7900 | 67,300 |
| 23 may 2024 | 1.5100 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 45,200 |
| 22 may 2024 | 1.3000 | 1.5890 | 1.3000 | 1.5300 | 1.5300 | 31,900 |
| 21 may 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4110 | 1.4110 | 6,100 |
| 20 may 2024 | 1.3000 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 99,800 |
| 17 may 2024 | 1.3500 | 1.3840 | 1.2700 | 1.3800 | 1.3800 | 74,200 |
| 16 may 2024 | 1.5200 | 1.5500 | 1.3700 | 1.3700 | 1.3700 | 44,600 |
| 15 may 2024 | 1.5600 | 1.6600 | 1.4900 | 1.5800 | 1.5800 | 54,900 |
| 14 may 2024 | 1.6900 | 1.6900 | 1.4800 | 1.6000 | 1.6000 | 97,400 |
| 13 may 2024 | 1.9000 | 1.9200 | 1.6000 | 1.6600 | 1.6600 | 135,000 |
| 10 may 2024 | 2.0200 | 2.0200 | 1.8900 | 1.9600 | 1.9600 | 70,600 |
| 09 may 2024 | 1.9700 | 2.0900 | 1.7200 | 2.0800 | 2.0800 | 200,200 |
| 08 may 2024 | 1.7700 | 2.2000 | 1.5700 | 2.0200 | 2.0200 | 876,000 |
| 07 may 2024 | 2.4200 | 2.4500 | 1.6700 | 1.8800 | 1.8800 | 1,540,100 |
| 06 may 2024 | 1.5650 | 3.2500 | 1.5600 | 2.6500 | 2.6500 | 74,918,700 |
| 03 may 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 654,900 |
| 02 may 2024 | 1.1400 | 1.2050 | 1.0400 | 1.1100 | 1.1100 | 6,000 |
| 01 may 2024 | 1.2120 | 1.2120 | 1.1500 | 1.1600 | 1.1600 | 1,100 |
| 30 abr 2024 | 1.2600 | 1.2600 | 1.1650 | 1.1700 | 1.1700 | 700 |
| 29 abr 2024 | 1.1800 | 1.2210 | 1.1450 | 1.2100 | 1.2100 | 2,700 |
| 26 abr 2024 | 1.1800 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 2,500 |
| 25 abr 2024 | 1.1000 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 10,700 |
| 24 abr 2024 | 1.1600 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 26,300 |
| 23 abr 2024 | 1.3880 | 1.3880 | 1.1900 | 1.3000 | 1.3000 | 2,100 |
| 22 abr 2024 | 1.1000 | 1.4000 | 1.1000 | 1.3900 | 1.3900 | 38,400 |
| 19 abr 2024 | 1.1100 | 1.4200 | 1.1100 | 1.4000 | 1.4000 | 6,900 |
| 18 abr 2024 | 1.1700 | 1.4000 | 1.1600 | 1.4000 | 1.4000 | 8,600 |
| 17 abr 2024 | 1.1100 | 1.3200 | 1.1100 | 1.3200 | 1.3200 | 2,600 |
| 16 abr 2024 | 1.2100 | 1.2450 | 1.0800 | 1.0900 | 1.0900 | 16,200 |
| 15 abr 2024 | 1.2950 | 1.3240 | 1.2500 | 1.2500 | 1.2500 | 900 |
| 12 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 200 |
| 11 abr 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 1,800 |
| 10 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,300 |
| 09 abr 2024 | 1.1980 | 1.2300 | 1.1980 | 1.2300 | 1.2300 | 1,900 |
| 08 abr 2024 | 1.4500 | 1.4500 | 1.2800 | 1.3200 | 1.3200 | 5,400 |
| 05 abr 2024 | 1.1500 | 1.4400 | 1.1500 | 1.4400 | 1.4400 | 15,500 |
| 04 abr 2024 | 1.2400 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 6,200 |
| 03 abr 2024 | 1.2580 | 1.2580 | 1.2310 | 1.2310 | 1.2310 | 400 |
| 02 abr 2024 | 1.2600 | 1.2620 | 1.2600 | 1.2620 | 1.2620 | 800 |
| 01 abr 2024 | 1.4400 | 1.4700 | 1.1900 | 1.3200 | 1.3200 | 4,100 |
| 28 mar 2024 | 1.3800 | 1.5900 | 1.3600 | 1.4700 | 1.4700 | 39,300 |
| 27 mar 2024 | 1.2300 | 1.3700 | 1.1900 | 1.2100 | 1.2100 | 1,600 |
| 26 mar 2024 | 1.2230 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 10,600 |
| 25 mar 2024 | 1.3400 | 1.3400 | 1.1600 | 1.3400 | 1.3400 | 22,700 |
| 22 mar 2024 | 1.1900 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 2,400 |
| 21 mar 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 8,100 |
| 20 mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 600 |
| 19 mar 2024 | 1.2800 | 1.2800 | 1.0760 | 1.1700 | 1.1700 | 11,500 |
| 18 mar 2024 | 1.2960 | 1.2960 | 1.2900 | 1.2900 | 1.2900 | 3,800 |
| 15 mar 2024 | 1.2510 | 1.2510 | 1.1600 | 1.2500 | 1.2500 | 4,200 |
| 14 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 700 |
| 12 mar 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3550 | 1.3550 | 1,400 |
| 11 mar 2024 | 1.3300 | 1.3380 | 1.1440 | 1.3380 | 1.3380 | 4,100 |
| 08 mar 2024 | 1.3200 | 1.3530 | 1.2800 | 1.3530 | 1.3530 | 3,200 |
| 07 mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 900 |
| 06 mar 2024 | 1.2350 | 1.2850 | 1.2350 | 1.2850 | 1.2850 | 600 |
| 05 mar 2024 | 1.3630 | 1.3630 | 1.3200 | 1.3200 | 1.3200 | 3,400 |
| 04 mar 2024 | 1.2570 | 1.3800 | 1.2570 | 1.3000 | 1.3000 | 2,300 |
| 01 mar 2024 | 1.2300 | 1.4500 | 1.2300 | 1.3300 | 1.3300 | 17,200 |
| 29 feb 2024 | 1.1500 | 1.3290 | 1.1500 | 1.2200 | 1.2200 | 12,000 |
| 28 feb 2024 | 1.1700 | 1.2100 | 1.1100 | 1.1520 | 1.1520 | 13,100 |
| 27 feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 77,500 |
| 26 feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 800 |
| 23 feb 2024 | 1.1010 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
| 22 feb 2024 | 1.1200 | 1.2440 | 1.1200 | 1.2400 | 1.2400 | 4,500 |
| 21 feb 2024 | 1.3400 | 1.3400 | 1.0900 | 1.1900 | 1.1900 | 8,900 |
| 20 feb 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 4,400 |
| 16 feb 2024 | 1.0500 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 4,000 |
| 15 feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 2,300 |
| 14 feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 800 |
| 13 feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,700 |
| 12 feb 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1700 | 1.1700 | 16,400 |
| 09 feb 2024 | 1.0860 | 1.0860 | 1.0200 | 1.0200 | 1.0200 | 6,900 |
| 08 feb 2024 | 1.2000 | 1.2000 | 1.0360 | 1.0700 | 1.0700 | 6,500 |
| 07 feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 300 |
| 06 feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| 05 feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 300 |
| 02 feb 2024 | 1.1500 | 1.2350 | 1.1500 | 1.1600 | 1.1600 | 600 |
| 01 feb 2024 | 1.2000 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 700 |
| *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.