U.S. markets closed
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
39,007.00 +10.00 (+0.03%) F Nasdaq
18,179.00 -16.50 (-0.09%) E-mini Russell 2000 Index Futur
2,072.80 +1.70 (+0.08%) Petróleo
79.02 +0.54 (+0.69%) Oro
2,335.30 +4.10 (+0.18%)
Sonder Holdings Inc. (SOND)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 3.8300 | 4.3350 | 3.8300 | 4.0300 | 4.0300 | 49,115 |
| 03 may 2024 | 4.2200 | 4.2200 | 3.8300 | 3.8300 | 3.8300 | 36,200 |
| 02 may 2024 | 3.8700 | 4.4620 | 3.8700 | 4.1300 | 4.1300 | 40,200 |
| 01 may 2024 | 4.0500 | 4.1600 | 3.5900 | 3.8000 | 3.8000 | 79,000 |
| 30 abr 2024 | 4.4900 | 4.4900 | 3.9900 | 4.0000 | 4.0000 | 47,900 |
| 29 abr 2024 | 4.6600 | 4.7200 | 4.2810 | 4.4200 | 4.4200 | 59,400 |
| 26 abr 2024 | 4.3000 | 5.0000 | 4.3000 | 4.6200 | 4.6200 | 32,400 |
| 25 abr 2024 | 4.3600 | 4.4000 | 4.1200 | 4.2000 | 4.2000 | 6,200 |
| 24 abr 2024 | 4.5400 | 4.5400 | 4.1800 | 4.3700 | 4.3700 | 23,900 |
| 23 abr 2024 | 4.3510 | 4.7500 | 4.3400 | 4.4000 | 4.4000 | 37,300 |
| 22 abr 2024 | 4.3000 | 4.4900 | 4.0700 | 4.3400 | 4.3400 | 32,700 |
| 19 abr 2024 | 4.5400 | 4.7900 | 4.1100 | 4.1100 | 4.1100 | 40,200 |
| 18 abr 2024 | 4.9200 | 4.9450 | 4.5900 | 4.9450 | 4.9450 | 11,700 |
| 17 abr 2024 | 4.6500 | 5.0500 | 4.5800 | 4.8350 | 4.8350 | 21,200 |
| 16 abr 2024 | 5.1800 | 5.3700 | 4.5800 | 4.6700 | 4.6700 | 48,400 |
| 15 abr 2024 | 5.5200 | 5.5200 | 4.9600 | 5.1800 | 5.1800 | 75,300 |
| 12 abr 2024 | 4.6400 | 5.8910 | 4.6400 | 5.7400 | 5.7400 | 205,900 |
| 11 abr 2024 | 4.1800 | 4.9350 | 3.8500 | 4.7500 | 4.7500 | 169,800 |
| 10 abr 2024 | 4.0200 | 4.3800 | 4.0100 | 4.1200 | 4.1200 | 36,100 |
| 09 abr 2024 | 4.5000 | 4.6000 | 4.0200 | 4.0200 | 4.0200 | 53,700 |
| 08 abr 2024 | 3.8300 | 4.7400 | 3.8300 | 4.5200 | 4.5200 | 186,500 |
| 05 abr 2024 | 3.6100 | 4.3300 | 3.2900 | 3.8700 | 3.8700 | 114,300 |
| 04 abr 2024 | 3.1200 | 3.7500 | 3.0800 | 3.5500 | 3.5500 | 200,800 |
| 03 abr 2024 | 3.1200 | 3.2000 | 3.0150 | 3.0400 | 3.0400 | 20,700 |
| 02 abr 2024 | 2.8800 | 3.0600 | 2.8800 | 3.0500 | 3.0500 | 14,700 |
| 01 abr 2024 | 2.9300 | 3.1020 | 2.8500 | 2.9550 | 2.9550 | 36,400 |
| 28 mar 2024 | 3.2800 | 3.4800 | 2.9500 | 2.9600 | 2.9600 | 77,600 |
| 27 mar 2024 | 3.3300 | 3.5000 | 3.1200 | 3.2400 | 3.2400 | 32,700 |
| 26 mar 2024 | 3.3600 | 3.7600 | 3.2800 | 3.3300 | 3.3300 | 32,800 |
| 25 mar 2024 | 3.9800 | 4.0100 | 3.0800 | 3.3800 | 3.3800 | 192,800 |
| 22 mar 2024 | 3.6400 | 4.1500 | 3.4720 | 3.9300 | 3.9300 | 63,200 |
| 21 mar 2024 | 3.5600 | 3.6350 | 3.4530 | 3.6200 | 3.6200 | 24,900 |
| 20 mar 2024 | 3.0500 | 3.6700 | 3.0500 | 3.5100 | 3.5100 | 86,800 |
| 19 mar 2024 | 3.4700 | 3.5900 | 2.9350 | 3.1300 | 3.1300 | 83,900 |
| 18 mar 2024 | 4.5500 | 4.5500 | 3.4000 | 3.4000 | 3.4000 | 282,100 |
| 15 mar 2024 | 5.9000 | 6.1380 | 5.4000 | 5.5000 | 5.5000 | 47,300 |
| 14 mar 2024 | 5.1900 | 6.2500 | 5.1900 | 5.9000 | 5.9000 | 136,000 |
| 13 mar 2024 | 4.7300 | 5.8070 | 4.7300 | 5.1900 | 5.1900 | 43,500 |
| 12 mar 2024 | 5.0400 | 5.0400 | 4.6200 | 4.8000 | 4.8000 | 51,200 |
| 11 mar 2024 | 5.1800 | 5.3700 | 4.9140 | 5.0400 | 5.0400 | 30,300 |
| 08 mar 2024 | 4.8500 | 5.2700 | 4.8500 | 4.9800 | 4.9800 | 22,700 |
| 07 mar 2024 | 4.7500 | 5.1840 | 4.7500 | 4.9200 | 4.9200 | 44,800 |
| 06 mar 2024 | 4.7200 | 5.0000 | 4.5720 | 4.8500 | 4.8500 | 28,600 |
| 05 mar 2024 | 4.9000 | 5.3900 | 4.5700 | 4.8300 | 4.8300 | 60,600 |
| 04 mar 2024 | 4.6500 | 5.2100 | 4.4300 | 5.0800 | 5.0800 | 94,100 |
| 01 mar 2024 | 5.4800 | 5.4900 | 4.4100 | 4.4300 | 4.4300 | 68,900 |
| 29 feb 2024 | 5.9400 | 6.0900 | 4.7400 | 5.3600 | 5.3600 | 104,800 |
| 28 feb 2024 | 7.0100 | 7.4900 | 4.9200 | 5.8700 | 5.8700 | 169,900 |
| 27 feb 2024 | 5.4800 | 7.4900 | 5.4800 | 6.9400 | 6.9400 | 216,400 |
| 26 feb 2024 | 4.7100 | 5.6200 | 4.7000 | 5.4900 | 5.4900 | 143,300 |
| 23 feb 2024 | 4.0000 | 4.7100 | 3.8000 | 4.6900 | 4.6900 | 72,400 |
| 22 feb 2024 | 3.8000 | 4.7100 | 3.5000 | 4.0600 | 4.0600 | 271,400 |
| 21 feb 2024 | 3.0000 | 3.9100 | 3.0000 | 3.6900 | 3.6900 | 126,700 |
| 20 feb 2024 | 3.0700 | 3.1800 | 2.7000 | 3.0400 | 3.0400 | 37,600 |
| 16 feb 2024 | 2.7500 | 3.2200 | 2.7000 | 3.1100 | 3.1100 | 108,900 |
| 15 feb 2024 | 2.6200 | 2.8200 | 2.6000 | 2.8100 | 2.8100 | 26,500 |
| 14 feb 2024 | 2.8000 | 2.8650 | 2.5510 | 2.5600 | 2.5600 | 65,600 |
| 13 feb 2024 | 2.6700 | 2.9500 | 2.6700 | 2.8400 | 2.8400 | 23,900 |
| 12 feb 2024 | 3.0000 | 3.0900 | 2.6800 | 2.7510 | 2.7510 | 51,200 |
| 09 feb 2024 | 2.7300 | 3.1200 | 2.6800 | 3.0300 | 3.0300 | 61,400 |
| 08 feb 2024 | 2.5800 | 2.7400 | 2.5300 | 2.6800 | 2.6800 | 15,900 |
| 07 feb 2024 | 2.5400 | 2.6750 | 2.5300 | 2.5500 | 2.5500 | 54,700 |
| 06 feb 2024 | 2.5700 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 46,600 |
| 05 feb 2024 | 2.6800 | 2.6900 | 2.5200 | 2.5200 | 2.5200 | 16,400 |
| 02 feb 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6600 | 2.6600 | 32,100 |
| 01 feb 2024 | 2.6300 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 9,200 |
| 31 ene 2024 | 2.6800 | 2.6800 | 2.5560 | 2.5900 | 2.5900 | 22,200 |
| 30 ene 2024 | 2.5950 | 2.6820 | 2.5180 | 2.5600 | 2.5600 | 4,100 |
| 29 ene 2024 | 2.4200 | 2.7000 | 2.3600 | 2.6200 | 2.6200 | 60,600 |
| 26 ene 2024 | 2.6220 | 2.6220 | 2.4100 | 2.4200 | 2.4200 | 25,200 |
| 25 ene 2024 | 2.4800 | 2.6400 | 2.4200 | 2.4200 | 2.4200 | 6,300 |
| 24 ene 2024 | 2.6000 | 2.6800 | 2.4200 | 2.4700 | 2.4700 | 13,300 |
| 23 ene 2024 | 2.5700 | 2.6600 | 2.4780 | 2.5400 | 2.5400 | 12,000 |
| 22 ene 2024 | 2.5900 | 2.6700 | 2.5000 | 2.5700 | 2.5700 | 38,300 |
| 19 ene 2024 | 2.5700 | 2.8310 | 2.3300 | 2.5500 | 2.5500 | 90,600 |
| 18 ene 2024 | 2.6000 | 2.8200 | 2.5700 | 2.5700 | 2.5700 | 31,900 |
| 17 ene 2024 | 2.7500 | 2.8400 | 2.5300 | 2.6500 | 2.6500 | 71,200 |
| 16 ene 2024 | 2.9380 | 2.9380 | 2.7900 | 2.7900 | 2.7900 | 7,200 |
| 12 ene 2024 | 2.8460 | 2.9500 | 2.7700 | 2.8300 | 2.8300 | 12,900 |
| 11 ene 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8000 | 2.8000 | 14,700 |
| 10 ene 2024 | 2.8300 | 2.9380 | 2.8300 | 2.9000 | 2.9000 | 11,400 |
| 09 ene 2024 | 2.8000 | 2.9900 | 2.8000 | 2.8000 | 2.8000 | 7,700 |
| 08 ene 2024 | 2.9100 | 3.0000 | 2.7180 | 2.8500 | 2.8500 | 25,500 |
| 05 ene 2024 | 3.0300 | 3.1700 | 2.9100 | 2.9100 | 2.9100 | 13,900 |
| 04 ene 2024 | 3.2000 | 3.2000 | 3.0100 | 3.0700 | 3.0700 | 11,800 |
| 03 ene 2024 | 3.2700 | 3.2820 | 3.0800 | 3.1800 | 3.1800 | 33,900 |
| 02 ene 2024 | 3.3200 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | 20,000 |
| 29 dic 2023 | 3.3620 | 3.4600 | 3.2700 | 3.3900 | 3.3900 | 39,900 |
| 28 dic 2023 | 3.3900 | 3.4820 | 3.1500 | 3.4000 | 3.4000 | 73,700 |
| 27 dic 2023 | 3.4500 | 3.5900 | 3.3700 | 3.3900 | 3.3900 | 18,500 |
| 26 dic 2023 | 3.8800 | 3.9400 | 3.4400 | 3.4900 | 3.4900 | 53,100 |
| 22 dic 2023 | 4.0300 | 4.0300 | 3.5500 | 3.8200 | 3.8200 | 60,200 |
| 21 dic 2023 | 3.7300 | 4.0900 | 3.7300 | 4.0000 | 4.0000 | 71,400 |
| 20 dic 2023 | 3.6700 | 4.3700 | 3.3000 | 3.7400 | 3.7400 | 185,600 |
| 19 dic 2023 | 2.7800 | 3.7500 | 2.7700 | 3.6700 | 3.6700 | 206,100 |
| 18 dic 2023 | 2.4500 | 2.9380 | 2.4500 | 2.8200 | 2.8200 | 237,000 |
| 15 dic 2023 | 2.6100 | 2.6400 | 2.4500 | 2.4700 | 2.4700 | 95,000 |
| 14 dic 2023 | 2.5500 | 2.6900 | 2.5400 | 2.5900 | 2.5900 | 74,900 |
| 13 dic 2023 | 2.5300 | 2.5600 | 2.3900 | 2.5100 | 2.5100 | 156,400 |
| 12 dic 2023 | 2.8700 | 2.9200 | 2.5500 | 2.5650 | 2.5650 | 62,900 |
| *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.