U.S. markets closed
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,182.00 +45.00 (+0.11%) F Nasdaq
18,673.00 +37.75 (+0.20%) E-mini Russell 2000 Index Futur
2,108.10 +2.60 (+0.12%) Petróleo
80.12 +0.06 (+0.07%) Oro
2,436.60 +19.20 (+0.79%)
Super League Enterprise, Inc. (SLE)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.3900 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 97,600 |
| 16 may 2024 | 1.5600 | 1.5600 | 1.3800 | 1.3900 | 1.3900 | 56,400 |
| 15 may 2024 | 1.7100 | 1.7100 | 1.4780 | 1.6700 | 1.6700 | 136,700 |
| 14 may 2024 | 1.3400 | 1.7400 | 1.3300 | 1.6600 | 1.6600 | 183,400 |
| 13 may 2024 | 1.3470 | 1.5400 | 1.2800 | 1.3500 | 1.3500 | 93,600 |
| 10 may 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3550 | 1.3550 | 12,300 |
| 09 may 2024 | 1.3200 | 1.4100 | 1.2950 | 1.3900 | 1.3900 | 40,300 |
| 08 may 2024 | 1.3110 | 1.3900 | 1.2300 | 1.2600 | 1.2600 | 26,500 |
| 07 may 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 39,700 |
| 06 may 2024 | 1.4800 | 1.5000 | 1.3730 | 1.3900 | 1.3900 | 35,900 |
| 03 may 2024 | 1.5800 | 1.5800 | 1.4180 | 1.4300 | 1.4300 | 36,100 |
| 02 may 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 12,600 |
| 01 may 2024 | 1.3800 | 1.5000 | 1.3530 | 1.4200 | 1.4200 | 17,600 |
| 30 abr 2024 | 1.4600 | 1.4600 | 1.3510 | 1.3800 | 1.3800 | 36,200 |
| 29 abr 2024 | 1.4800 | 1.5470 | 1.4000 | 1.4500 | 1.4500 | 20,500 |
| 26 abr 2024 | 1.5000 | 1.5500 | 1.4550 | 1.4900 | 1.4900 | 11,800 |
| 25 abr 2024 | 1.4900 | 1.5500 | 1.4310 | 1.4750 | 1.4750 | 40,900 |
| 24 abr 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 12,600 |
| 23 abr 2024 | 1.4200 | 1.4970 | 1.3900 | 1.4400 | 1.4400 | 7,100 |
| 22 abr 2024 | 1.3600 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 14,500 |
| 19 abr 2024 | 1.4200 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 15,800 |
| 18 abr 2024 | 1.4400 | 1.4700 | 1.2800 | 1.4600 | 1.4600 | 75,200 |
| 17 abr 2024 | 1.4800 | 1.5600 | 1.3210 | 1.3600 | 1.3600 | 31,300 |
| 16 abr 2024 | 1.4700 | 1.5090 | 1.4000 | 1.4100 | 1.4100 | 24,000 |
| 15 abr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 50,600 |
| 12 abr 2024 | 1.7200 | 1.7550 | 1.5000 | 1.5500 | 1.5500 | 101,600 |
| 11 abr 2024 | 1.7200 | 1.9280 | 1.6800 | 1.7000 | 1.7000 | 30,600 |
| 10 abr 2024 | 1.9000 | 2.0700 | 1.6650 | 1.7500 | 1.7500 | 57,400 |
| 09 abr 2024 | 1.8400 | 1.9600 | 1.7700 | 1.8200 | 1.8200 | 90,400 |
| 08 abr 2024 | 2.0700 | 2.0800 | 1.7500 | 1.7500 | 1.7500 | 72,700 |
| 05 abr 2024 | 2.0900 | 2.1700 | 1.9700 | 2.1000 | 2.1000 | 32,200 |
| 04 abr 2024 | 2.0800 | 2.2250 | 2.0100 | 2.0800 | 2.0800 | 25,500 |
| 03 abr 2024 | 1.9100 | 2.0950 | 1.9100 | 2.0400 | 2.0400 | 45,900 |
| 02 abr 2024 | 2.1700 | 2.2000 | 1.8800 | 1.9500 | 1.9500 | 69,300 |
| 01 abr 2024 | 2.1800 | 2.3800 | 2.1800 | 2.2400 | 2.2400 | 70,800 |
| 28 mar 2024 | 2.4900 | 2.4900 | 2.1200 | 2.1500 | 2.1500 | 61,400 |
| 27 mar 2024 | 2.2900 | 2.5300 | 2.2000 | 2.5000 | 2.5000 | 81,000 |
| 26 mar 2024 | 2.3200 | 2.4500 | 2.1950 | 2.2900 | 2.2900 | 58,400 |
| 25 mar 2024 | 2.3100 | 2.6200 | 2.3100 | 2.3450 | 2.3450 | 61,400 |
| 22 mar 2024 | 2.1000 | 2.3700 | 2.1000 | 2.3100 | 2.3100 | 38,800 |
| 21 mar 2024 | 1.9400 | 2.2400 | 1.9400 | 2.1700 | 2.1700 | 86,200 |
| 20 mar 2024 | 1.8000 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 32,400 |
| 19 mar 2024 | 1.7200 | 1.9300 | 1.7200 | 1.8500 | 1.8500 | 25,600 |
| 18 mar 2024 | 1.7500 | 1.8600 | 1.7120 | 1.7800 | 1.7800 | 17,700 |
| 15 mar 2024 | 1.7300 | 1.9400 | 1.7000 | 1.7000 | 1.7000 | 124,000 |
| 14 mar 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 32,100 |
| 13 mar 2024 | 1.9040 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 12,200 |
| 12 mar 2024 | 2.0000 | 2.0600 | 1.8100 | 1.8300 | 1.8300 | 51,200 |
| 11 mar 2024 | 1.8900 | 2.0000 | 1.8300 | 1.9600 | 1.9600 | 21,000 |
| 08 mar 2024 | 2.0100 | 2.0430 | 1.7700 | 1.8900 | 1.8900 | 73,600 |
| 07 mar 2024 | 2.1400 | 2.1400 | 1.9000 | 2.0000 | 2.0000 | 72,600 |
| 06 mar 2024 | 2.4600 | 2.4600 | 2.0800 | 2.1700 | 2.1700 | 79,100 |
| 05 mar 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 31,200 |
| 04 mar 2024 | 2.7100 | 2.7100 | 2.4000 | 2.4600 | 2.4600 | 61,400 |
| 01 mar 2024 | 2.2800 | 2.5200 | 2.2800 | 2.4600 | 2.4600 | 63,000 |
| 29 feb 2024 | 2.4000 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 34,300 |
| 28 feb 2024 | 2.3600 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 23,900 |
| 27 feb 2024 | 2.4700 | 2.4700 | 2.2050 | 2.4400 | 2.4400 | 66,400 |
| 26 feb 2024 | 2.6000 | 2.6000 | 2.3500 | 2.3700 | 2.3700 | 72,400 |
| 23 feb 2024 | 2.4400 | 2.5000 | 2.0600 | 2.3200 | 2.3200 | 49,500 |
| 22 feb 2024 | 2.3000 | 2.4800 | 2.2230 | 2.4700 | 2.4700 | 42,500 |
| 21 feb 2024 | 2.4700 | 2.4900 | 2.1500 | 2.2400 | 2.2400 | 147,900 |
| 20 feb 2024 | 2.4700 | 2.5690 | 2.3400 | 2.4700 | 2.4700 | 85,000 |
| 16 feb 2024 | 2.6300 | 2.8400 | 2.4600 | 2.5200 | 2.5200 | 281,600 |
| 15 feb 2024 | 2.4200 | 2.6000 | 2.2500 | 2.5800 | 2.5800 | 163,800 |
| 14 feb 2024 | 2.2400 | 2.3600 | 2.1900 | 2.3500 | 2.3500 | 83,900 |
| 13 feb 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 115,900 |
| 12 feb 2024 | 2.2000 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | 113,600 |
| 09 feb 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 82,300 |
| 08 feb 2024 | 2.2400 | 2.3150 | 2.1900 | 2.2700 | 2.2700 | 88,300 |
| 07 feb 2024 | 2.2400 | 2.4300 | 2.1100 | 2.2400 | 2.2400 | 128,500 |
| 06 feb 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 104,500 |
| 05 feb 2024 | 2.0500 | 2.1490 | 1.9700 | 2.1000 | 2.1000 | 61,600 |
| 02 feb 2024 | 2.1500 | 2.1800 | 1.9760 | 2.0500 | 2.0500 | 38,800 |
| 01 feb 2024 | 1.9500 | 2.1500 | 1.9400 | 2.0700 | 2.0700 | 80,800 |
| 31 ene 2024 | 2.2510 | 2.2580 | 1.9600 | 2.0300 | 2.0300 | 70,000 |
| 30 ene 2024 | 2.1000 | 2.2400 | 2.0980 | 2.2300 | 2.2300 | 92,000 |
| 29 ene 2024 | 2.1400 | 2.3000 | 2.0800 | 2.1300 | 2.1300 | 251,400 |
| 26 ene 2024 | 1.8900 | 2.1500 | 1.8800 | 2.0200 | 2.0200 | 230,500 |
| 25 ene 2024 | 1.7000 | 1.9400 | 1.6900 | 1.8700 | 1.8700 | 166,900 |
| 24 ene 2024 | 1.7000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 102,400 |
| 23 ene 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 71,700 |
| 22 ene 2024 | 1.6500 | 1.7890 | 1.6500 | 1.7300 | 1.7300 | 33,100 |
| 19 ene 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 24,300 |
| 18 ene 2024 | 1.7420 | 1.7420 | 1.6620 | 1.7300 | 1.7300 | 30,000 |
| 17 ene 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 57,900 |
| 16 ene 2024 | 1.7500 | 1.8200 | 1.6800 | 1.7600 | 1.7600 | 115,100 |
| 12 ene 2024 | 1.6600 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 31,300 |
| 11 ene 2024 | 1.5950 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 21,500 |
| 10 ene 2024 | 1.6700 | 1.7000 | 1.5500 | 1.6100 | 1.6100 | 40,700 |
| 09 ene 2024 | 1.6200 | 1.7390 | 1.5500 | 1.7100 | 1.7100 | 41,500 |
| 08 ene 2024 | 1.6100 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 30,500 |
| 05 ene 2024 | 1.6100 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 23,000 |
| 04 ene 2024 | 1.6180 | 1.6550 | 1.5200 | 1.5900 | 1.5900 | 62,300 |
| 03 ene 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 21,600 |
| 02 ene 2024 | 1.5200 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 36,200 |
| 29 dic 2023 | 1.6100 | 1.6800 | 1.5000 | 1.5200 | 1.5200 | 37,600 |
| 28 dic 2023 | 1.4900 | 1.7000 | 1.4900 | 1.6000 | 1.6000 | 61,200 |
| 27 dic 2023 | 1.7400 | 1.8400 | 1.3500 | 1.5900 | 1.5900 | 151,100 |
| 26 dic 2023 | 1.8000 | 1.9400 | 1.7000 | 1.7600 | 1.7600 | 122,200 |
| *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.