Yahoo

Correo

U.S. markets open in 8 hours 56 minutes

F S&P 500
5,242.50
+3.50(+0.07%)
F Dow Jones
39,575.00
+39.00(+0.10%)
F Nasdaq
18,218.75
+4.25(+0.02%)
E-mini Russell 2000 Index Futur
2,085.80
+1.70(+0.08%)
Petróleo
79.78
+0.52(+0.66%)
Oro
2,358.00
+17.70(+0.76%)

JP 3E Holdings, Inc. (SPZI)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0119

+0.0009

(+8.18%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	0.0110	0.0120	0.0099	0.0119	0.0119	22,019,382
08 may 2024	0.0120	0.0120	0.0100	0.0110	0.0110	13,665,866
07 may 2024	0.0125	0.0129	0.0101	0.0120	0.0120	31,736,359
06 may 2024	0.0117	0.0130	0.0115	0.0124	0.0124	22,450,935
03 may 2024	0.0102	0.0118	0.0100	0.0114	0.0114	15,786,082
02 may 2024	0.0096	0.0104	0.0093	0.0103	0.0103	16,992,156
01 may 2024	0.0092	0.0100	0.0090	0.0095	0.0095	9,102,246
30 abr 2024	0.0098	0.0106	0.0090	0.0095	0.0095	25,647,900
29 abr 2024	0.0095	0.0098	0.0090	0.0093	0.0093	12,465,076
26 abr 2024	0.0096	0.0096	0.0090	0.0095	0.0095	25,812,928
25 abr 2024	0.0096	0.0102	0.0091	0.0094	0.0094	27,189,204
24 abr 2024	0.0095	0.0099	0.0091	0.0099	0.0099	13,521,918
23 abr 2024	0.0096	0.0096	0.0091	0.0096	0.0096	12,074,951
22 abr 2024	0.0085	0.0095	0.0085	0.0095	0.0095	27,205,845
19 abr 2024	0.0084	0.0085	0.0080	0.0084	0.0084	16,137,811
18 abr 2024	0.0076	0.0083	0.0072	0.0083	0.0083	10,447,232
17 abr 2024	0.0078	0.0084	0.0070	0.0080	0.0080	20,891,711
16 abr 2024	0.0070	0.0075	0.0068	0.0075	0.0075	28,212,124
15 abr 2024	0.0072	0.0073	0.0068	0.0070	0.0070	4,999,509
12 abr 2024	0.0073	0.0074	0.0069	0.0070	0.0070	10,097,564
11 abr 2024	0.0074	0.0074	0.0068	0.0070	0.0070	11,513,916
10 abr 2024	0.0070	0.0074	0.0070	0.0074	0.0074	7,912,269
09 abr 2024	0.0072	0.0074	0.0068	0.0071	0.0071	21,589,559
08 abr 2024	0.0061	0.0072	0.0061	0.0070	0.0070	15,368,173
05 abr 2024	0.0060	0.0065	0.0056	0.0064	0.0064	14,814,592
04 abr 2024	0.0061	0.0065	0.0059	0.0060	0.0060	6,833,742
03 abr 2024	0.0060	0.0065	0.0059	0.0062	0.0062	8,635,582
02 abr 2024	0.0064	0.0066	0.0058	0.0065	0.0065	10,883,251
01 abr 2024	0.0066	0.0066	0.0058	0.0060	0.0060	15,648,432
28 mar 2024	0.0073	0.0073	0.0056	0.0067	0.0067	16,422,260
27 mar 2024	0.0060	0.0065	0.0056	0.0060	0.0060	10,849,934
26 mar 2024	0.0063	0.0067	0.0052	0.0056	0.0056	28,290,923
25 mar 2024	0.0072	0.0073	0.0061	0.0064	0.0064	22,914,005
22 mar 2024	0.0072	0.0075	0.0070	0.0073	0.0073	12,205,616
21 mar 2024	0.0078	0.0078	0.0069	0.0072	0.0072	13,036,283
20 mar 2024	0.0055	0.0078	0.0050	0.0071	0.0071	45,448,825
19 mar 2024	0.0056	0.0079	0.0050	0.0055	0.0055	26,494,352
18 mar 2024	0.0060	0.0060	0.0048	0.0056	0.0056	40,375,198
15 mar 2024	0.0062	0.0064	0.0057	0.0060	0.0060	10,230,176
14 mar 2024	0.0061	0.0065	0.0060	0.0062	0.0062	4,925,969
13 mar 2024	0.0058	0.0069	0.0055	0.0062	0.0062	10,972,351
12 mar 2024	0.0075	0.0075	0.0055	0.0060	0.0060	22,006,141
11 mar 2024	0.0065	0.0078	0.0065	0.0068	0.0068	16,170,336
08 mar 2024	0.0058	0.0070	0.0058	0.0067	0.0067	5,421,827
07 mar 2024	0.0073	0.0073	0.0068	0.0070	0.0070	8,075,740
06 mar 2024	0.0070	0.0075	0.0067	0.0073	0.0073	9,838,608
05 mar 2024	0.0066	0.0072	0.0065	0.0066	0.0066	12,930,134
04 mar 2024	0.0075	0.0079	0.0064	0.0065	0.0065	17,278,593
01 mar 2024	0.0073	0.0076	0.0066	0.0073	0.0073	11,694,934
29 feb 2024	0.0076	0.0077	0.0070	0.0073	0.0073	10,587,168
28 feb 2024	0.0068	0.0077	0.0065	0.0075	0.0075	24,341,973
27 feb 2024	0.0067	0.0072	0.0065	0.0069	0.0069	5,922,122
26 feb 2024	0.0070	0.0073	0.0065	0.0070	0.0070	11,423,309
23 feb 2024	0.0072	0.0072	0.0066	0.0069	0.0069	9,706,393
22 feb 2024	0.0072	0.0079	0.0067	0.0069	0.0069	14,939,978
21 feb 2024	0.0068	0.0075	0.0067	0.0069	0.0069	6,471,341
20 feb 2024	0.0073	0.0083	0.0068	0.0068	0.0068	7,407,408
16 feb 2024	0.0076	0.0079	0.0068	0.0073	0.0073	13,823,352
15 feb 2024	0.0078	0.0081	0.0072	0.0076	0.0076	6,545,393
14 feb 2024	0.0077	0.0084	0.0074	0.0075	0.0075	12,237,500
13 feb 2024	0.0084	0.0088	0.0074	0.0074	0.0074	12,296,358
12 feb 2024	0.0081	0.0090	0.0080	0.0084	0.0084	21,162,368
09 feb 2024	0.0067	0.0081	0.0067	0.0080	0.0080	19,356,140
08 feb 2024	0.0082	0.0082	0.0068	0.0069	0.0069	16,972,911
07 feb 2024	0.0075	0.0077	0.0068	0.0071	0.0071	17,715,244
06 feb 2024	0.0073	0.0082	0.0070	0.0075	0.0075	22,237,218
05 feb 2024	0.0052	0.0084	0.0051	0.0073	0.0073	73,799,242
02 feb 2024	0.0063	0.0068	0.0050	0.0053	0.0053	25,256,525
01 feb 2024	0.0070	0.0070	0.0055	0.0057	0.0057	19,179,491
31 ene 2024	0.0068	0.0075	0.0063	0.0068	0.0068	12,206,829
30 ene 2024	0.0066	0.0076	0.0063	0.0068	0.0068	25,431,421
29 ene 2024	0.0066	0.0070	0.0056	0.0066	0.0066	15,129,606
26 ene 2024	0.0076	0.0076	0.0063	0.0067	0.0067	20,475,519
25 ene 2024	0.0066	0.0079	0.0047	0.0070	0.0070	77,770,962
24 ene 2024	0.0074	0.0077	0.0057	0.0063	0.0063	58,425,948
23 ene 2024	0.0090	0.0090	0.0063	0.0074	0.0074	101,948,721
22 ene 2024	0.0104	0.0115	0.0087	0.0089	0.0089	59,429,449
19 ene 2024	0.0099	0.0104	0.0089	0.0104	0.0104	39,495,504
18 ene 2024	0.0098	0.0100	0.0089	0.0100	0.0100	22,674,099
17 ene 2024	0.0086	0.0100	0.0083	0.0092	0.0092	24,686,937
16 ene 2024	0.0110	0.0110	0.0083	0.0083	0.0083	72,154,795
12 ene 2024	0.0120	0.0121	0.0089	0.0096	0.0096	100,894,958
11 ene 2024	0.0084	0.0116	0.0082	0.0116	0.0116	114,567,249
10 ene 2024	0.0063	0.0083	0.0053	0.0080	0.0080	74,743,340
09 ene 2024	0.0070	0.0073	0.0060	0.0060	0.0060	38,651,763
08 ene 2024	0.0080	0.0090	0.0065	0.0072	0.0072	109,215,759
05 ene 2024	0.0080	0.0098	0.0056	0.0072	0.0072	185,074,604
04 ene 2024	0.0054	0.0079	0.0054	0.0075	0.0075	111,222,636
03 ene 2024	0.0043	0.0057	0.0043	0.0053	0.0053	73,106,257
02 ene 2024	0.0039	0.0042	0.0036	0.0041	0.0041	61,510,798
29 dic 2023	0.0030	0.0039	0.0030	0.0038	0.0038	47,873,833
28 dic 2023	0.0034	0.0034	0.0029	0.0032	0.0032	54,713,436
27 dic 2023	0.0034	0.0036	0.0030	0.0033	0.0033	53,757,885
26 dic 2023	0.0029	0.0037	0.0025	0.0030	0.0030	125,030,261
22 dic 2023	0.0025	0.0029	0.0023	0.0029	0.0029	80,777,050
21 dic 2023	0.0024	0.0025	0.0014	0.0024	0.0024	248,635,537
20 dic 2023	0.0027	0.0027	0.0017	0.0024	0.0024	197,167,757
19 dic 2023	0.0027	0.0029	0.0020	0.0027	0.0027	78,858,776
18 dic 2023	0.0020	0.0027	0.0019	0.0026	0.0026	79,710,767
15 dic 2023	0.0018	0.0023	0.0016	0.0022	0.0022	156,128,234
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...

F S&P 5005,242.50+3.50(+0.07%)

F Dow Jones39,575.00+39.00(+0.10%)

F Nasdaq18,218.75+4.25(+0.02%)

E-mini Russell 2000 Index Futur2,085.80+1.70(+0.08%)

Petróleo79.78+0.52(+0.66%)

Oro2,358.00+17.70(+0.76%)

JP 3E Holdings, Inc. (SPZI)

F S&P 500
5,242.50
+3.50(+0.07%)

F Dow Jones
39,575.00
+39.00(+0.10%)

F Nasdaq
18,218.75
+4.25(+0.02%)

E-mini Russell 2000 Index Futur
2,085.80
+1.70(+0.08%)

Petróleo
79.78
+0.52(+0.66%)

Oro
2,358.00
+17.70(+0.76%)