U.S. markets closed
F S&P 500
5,242.75 -2.75 (-0.05%) F Dow Jones
39,555.00 -4.00 (-0.01%) F Nasdaq
18,274.50 -21.00 (-0.11%) E-mini Russell 2000 Index Futur
2,071.00 -1.50 (-0.07%) Petróleo
79.15 +0.03 (+0.04%) Oro
2,344.40 +1.40 (+0.06%)
SciSparc Ltd. (SPRC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 27,500 |
| 10 may 2024 | 1.3000 | 1.3010 | 1.2400 | 1.2500 | 1.2500 | 57,100 |
| 09 may 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 28,400 |
| 08 may 2024 | 1.2400 | 1.2500 | 1.2210 | 1.2400 | 1.2400 | 12,500 |
| 07 may 2024 | 1.2400 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 193,100 |
| 06 may 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 77,900 |
| 03 may 2024 | 1.3200 | 1.3350 | 1.2400 | 1.2600 | 1.2600 | 55,400 |
| 02 may 2024 | 1.3500 | 1.4100 | 1.2300 | 1.2600 | 1.2600 | 256,300 |
| 01 may 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 114,100 |
| 30 abr 2024 | 1.4200 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 199,300 |
| 29 abr 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4200 | 1.4200 | 139,500 |
| 26 abr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 192,400 |
| 25 abr 2024 | 1.2300 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 132,300 |
| 24 abr 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 77,200 |
| 23 abr 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 112,200 |
| 22 abr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 74,400 |
| 19 abr 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 153,600 |
| 18 abr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 143,500 |
| 17 abr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 81,500 |
| 16 abr 2024 | 1.4000 | 1.4200 | 1.3050 | 1.3500 | 1.3500 | 235,000 |
| 15 abr 2024 | 1.5100 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 428,000 |
| 12 abr 2024 | 1.6800 | 1.7500 | 1.5800 | 1.5900 | 1.5900 | 720,500 |
| 11 abr 2024 | 1.9300 | 2.1000 | 1.7300 | 1.7850 | 1.7850 | 13,960,400 |
| 10 abr 2024 | 1.6900 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 101,600 |
| 09 abr 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7300 | 1.7300 | 537,000 |
| 08 abr 2024 | 1.8200 | 1.8740 | 1.7700 | 1.8000 | 1.8000 | 95,600 |
| 05 abr 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 120,200 |
| 04 abr 2024 | 1.8500 | 1.9400 | 1.7900 | 1.8900 | 1.8900 | 116,500 |
| 03 abr 2024 | 1.8200 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 92,000 |
| 02 abr 2024 | 1.8700 | 1.8700 | 1.7400 | 1.8000 | 1.8000 | 67,800 |
| 01 abr 2024 | 1.8100 | 1.8900 | 1.7600 | 1.8600 | 1.8600 | 109,300 |
| 28 mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7700 | 1.7700 | 146,400 |
| 27 mar 2024 | 1.8000 | 1.8800 | 1.7250 | 1.7400 | 1.7400 | 350,500 |
| 26 mar 2024 | 1.9200 | 1.9500 | 1.8450 | 1.8600 | 1.8600 | 183,200 |
| 25 mar 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 155,500 |
| 22 mar 2024 | 2.0400 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 259,500 |
| 21 mar 2024 | 2.2800 | 2.2800 | 2.0400 | 2.0800 | 2.0800 | 1,110,500 |
| 20 mar 2024 | 2.1500 | 2.2500 | 2.0500 | 2.1800 | 2.1800 | 156,500 |
| 19 mar 2024 | 2.3400 | 3.6300 | 1.8500 | 2.1700 | 2.1700 | 4,524,200 |
| 18 mar 2024 | 2.3900 | 2.4600 | 2.2600 | 2.4300 | 2.4300 | 278,500 |
| 15 mar 2024 | 2.5300 | 2.6000 | 2.3110 | 2.3800 | 2.3800 | 226,400 |
| 14 mar 2024 | 2.8000 | 2.8900 | 2.5400 | 2.5900 | 2.5900 | 389,900 |
| 13 mar 2024 | 2.8900 | 2.9300 | 2.7800 | 2.8000 | 2.8000 | 258,500 |
| 12 mar 2024 | 3.1100 | 3.1400 | 2.7700 | 2.9100 | 2.9100 | 1,946,800 |
| 11 mar 2024 | 3.3400 | 3.4190 | 3.1300 | 3.1900 | 3.1900 | 311,700 |
| 08 mar 2024 | 3.6300 | 3.7200 | 3.3400 | 3.3800 | 3.3800 | 2,861,700 |
| 07 mar 2024 | 3.8300 | 3.8620 | 3.5500 | 3.6000 | 3.6000 | 673,600 |
| 06 mar 2024 | 3.6000 | 3.8500 | 3.5300 | 3.5800 | 3.5800 | 584,800 |
| 05 mar 2024 | 3.7100 | 3.7900 | 3.5200 | 3.6350 | 3.6350 | 117,000 |
| 04 mar 2024 | 3.9400 | 3.9750 | 3.7100 | 3.7900 | 3.7900 | 145,900 |
| 01 mar 2024 | 3.8500 | 4.1000 | 3.8500 | 3.9700 | 3.9700 | 236,900 |
| 29 feb 2024 | 3.7000 | 4.0000 | 3.7000 | 3.8200 | 3.8200 | 914,700 |
| 28 feb 2024 | 3.7500 | 3.9100 | 3.6300 | 3.7400 | 3.7400 | 128,000 |
| 27 feb 2024 | 3.9400 | 4.2860 | 3.7700 | 3.9100 | 3.9100 | 1,986,400 |
| 26 feb 2024 | 3.7100 | 3.7700 | 3.3900 | 3.7400 | 3.7400 | 255,200 |
| 23 feb 2024 | 3.7900 | 4.1000 | 3.7500 | 3.7900 | 3.7900 | 339,500 |
| 22 feb 2024 | 4.0600 | 4.1200 | 3.5500 | 3.8600 | 3.8600 | 188,500 |
| 21 feb 2024 | 3.9700 | 4.5400 | 3.9700 | 4.1700 | 4.1700 | 335,500 |
| 20 feb 2024 | 6.4500 | 6.7800 | 3.8300 | 4.0200 | 4.0200 | 13,976,400 |
| 16 feb 2024 | 3.4300 | 3.5500 | 3.4100 | 3.4800 | 3.4800 | 21,900 |
| 15 feb 2024 | 3.5900 | 3.6200 | 3.4000 | 3.5400 | 3.5400 | 78,400 |
| 14 feb 2024 | 3.4400 | 3.6300 | 3.4200 | 3.6200 | 3.6200 | 67,800 |
| 13 feb 2024 | 3.4800 | 3.6820 | 3.4100 | 3.4500 | 3.4500 | 60,300 |
| 12 feb 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6200 | 3.6200 | 28,100 |
| 09 feb 2024 | 3.6300 | 3.7800 | 3.5500 | 3.5500 | 3.5500 | 54,400 |
| 08 feb 2024 | 3.8000 | 3.9290 | 3.6300 | 3.7000 | 3.7000 | 45,000 |
| 07 feb 2024 | 3.9400 | 4.0450 | 3.7500 | 3.9200 | 3.9200 | 67,400 |
| 06 feb 2024 | 3.6600 | 3.9900 | 3.6600 | 3.8700 | 3.8700 | 156,300 |
| 05 feb 2024 | 3.6700 | 3.7960 | 3.5400 | 3.6700 | 3.6700 | 30,700 |
| 02 feb 2024 | 3.6200 | 3.8000 | 3.5800 | 3.7100 | 3.7100 | 65,600 |
| 01 feb 2024 | 3.6600 | 3.9500 | 3.6200 | 3.6200 | 3.6200 | 135,000 |
| 31 ene 2024 | 3.8900 | 3.8980 | 3.4500 | 3.5800 | 3.5800 | 106,700 |
| 30 ene 2024 | 4.0500 | 4.2070 | 3.7300 | 3.9100 | 3.9100 | 236,500 |
| 29 ene 2024 | 4.5100 | 4.8200 | 3.7100 | 3.8900 | 3.8900 | 372,000 |
| 26 ene 2024 | 6.0300 | 6.7200 | 4.5900 | 4.6000 | 4.6000 | 724,500 |
| 25 ene 2024 | 5.4700 | 6.1600 | 5.2200 | 6.1300 | 6.1300 | 956,100 |
| 24 ene 2024 | 5.6100 | 6.5100 | 4.8400 | 6.1600 | 6.1600 | 30,483,500 |
| 23 ene 2024 | 3.3700 | 3.4700 | 3.3100 | 3.4600 | 3.4600 | 13,900 |
| 22 ene 2024 | 3.2500 | 3.4600 | 3.2500 | 3.3700 | 3.3700 | 17,100 |
| 19 ene 2024 | 3.6500 | 4.0700 | 3.2500 | 3.3300 | 3.3300 | 68,000 |
| 18 ene 2024 | 3.6200 | 3.8250 | 3.4200 | 3.6500 | 3.6500 | 20,100 |
| 17 ene 2024 | 3.7700 | 3.9450 | 3.5100 | 3.5100 | 3.5100 | 57,900 |
| 16 ene 2024 | 4.0000 | 4.1290 | 3.8000 | 3.8500 | 3.8500 | 33,700 |
| 12 ene 2024 | 4.2000 | 4.4500 | 4.0100 | 4.0900 | 4.0900 | 20,900 |
| 11 ene 2024 | 4.4100 | 4.4400 | 4.2200 | 4.2850 | 4.2850 | 23,100 |
| 10 ene 2024 | 4.4500 | 4.6000 | 4.3800 | 4.4200 | 4.4200 | 18,800 |
| 09 ene 2024 | 4.3600 | 4.6200 | 4.3600 | 4.4700 | 4.4700 | 10,400 |
| 08 ene 2024 | 4.7300 | 4.9700 | 4.3200 | 4.4700 | 4.4700 | 71,600 |
| 05 ene 2024 | 4.9400 | 5.1990 | 4.6000 | 4.8300 | 4.8300 | 65,100 |
| 04 ene 2024 | 5.9000 | 5.9000 | 5.0200 | 5.1050 | 5.1050 | 277,500 |
| 03 ene 2024 | 5.0000 | 5.7400 | 4.9100 | 5.5500 | 5.5500 | 181,200 |
| 02 ene 2024 | 4.8800 | 5.1600 | 4.8000 | 5.0900 | 5.0900 | 69,400 |
| 29 dic 2023 | 4.9300 | 4.9800 | 4.4000 | 4.8800 | 4.8800 | 68,400 |
| 28 dic 2023 | 4.8500 | 5.0000 | 4.6800 | 4.9000 | 4.9000 | 61,300 |
| 27 dic 2023 | 4.6300 | 4.8200 | 4.6300 | 4.7400 | 4.7400 | 36,600 |
| 26 dic 2023 | 5.0400 | 5.0400 | 4.6000 | 4.7000 | 4.7000 | 71,300 |
| 22 dic 2023 | 4.8200 | 5.9290 | 4.6900 | 4.7500 | 4.7500 | 616,800 |
| 21 dic 2023 | 4.8500 | 4.9800 | 4.5180 | 4.8300 | 4.8300 | 30,700 |
| 20 dic 2023 | 5.1000 | 5.1000 | 4.7000 | 4.8800 | 4.8800 | 68,300 |
| 19 dic 2023 | 5.2600 | 5.5500 | 5.0000 | 5.1500 | 5.1500 | 106,400 |
| *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.