U.S. markets open in 8 hours 52 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,548.25 +110.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,329.20 +18.20 (+0.79%)
Sensus Healthcare, Inc. (SRTS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.7600 | 3.7600 | 3.5300 | 3.6100 | 3.6100 | 72,100 |
| 30 abr 2024 | 3.4100 | 3.8070 | 3.4100 | 3.7600 | 3.7600 | 184,600 |
| 29 abr 2024 | 3.4200 | 3.5500 | 3.3500 | 3.3900 | 3.3900 | 33,700 |
| 26 abr 2024 | 3.3500 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 47,600 |
| 25 abr 2024 | 3.3100 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 25,200 |
| 24 abr 2024 | 3.5400 | 3.5400 | 3.2700 | 3.2800 | 3.2800 | 22,500 |
| 23 abr 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4000 | 3.4000 | 70,800 |
| 22 abr 2024 | 3.3300 | 3.4200 | 3.1600 | 3.3900 | 3.3900 | 35,700 |
| 19 abr 2024 | 3.2600 | 3.3900 | 3.2400 | 3.2900 | 3.2900 | 93,300 |
| 18 abr 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 35,400 |
| 17 abr 2024 | 3.1830 | 3.2600 | 3.1300 | 3.2500 | 3.2500 | 111,700 |
| 16 abr 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2000 | 3.2000 | 83,200 |
| 15 abr 2024 | 3.3400 | 3.6000 | 3.1700 | 3.2000 | 3.2000 | 193,100 |
| 12 abr 2024 | 3.1700 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 140,300 |
| 11 abr 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1400 | 3.1400 | 48,800 |
| 10 abr 2024 | 3.3800 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 87,200 |
| 09 abr 2024 | 3.6000 | 3.6100 | 3.3400 | 3.4500 | 3.4500 | 75,900 |
| 08 abr 2024 | 3.4500 | 3.6800 | 3.3300 | 3.5800 | 3.5800 | 60,300 |
| 05 abr 2024 | 3.4500 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 38,300 |
| 04 abr 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4400 | 3.4400 | 35,000 |
| 03 abr 2024 | 3.4300 | 3.5900 | 3.4000 | 3.5400 | 3.5400 | 32,400 |
| 02 abr 2024 | 3.7300 | 3.7800 | 3.2000 | 3.4700 | 3.4700 | 97,200 |
| 01 abr 2024 | 3.8500 | 3.9900 | 3.6500 | 3.7900 | 3.7900 | 94,600 |
| 28 mar 2024 | 3.8700 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 53,100 |
| 27 mar 2024 | 3.9900 | 4.0200 | 3.9000 | 3.9200 | 3.9200 | 46,100 |
| 26 mar 2024 | 3.7700 | 4.0100 | 3.7700 | 3.9900 | 3.9900 | 174,600 |
| 25 mar 2024 | 3.7700 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 104,100 |
| 22 mar 2024 | 3.8300 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 144,600 |
| 21 mar 2024 | 3.6800 | 3.8500 | 3.6500 | 3.8100 | 3.8100 | 142,300 |
| 20 mar 2024 | 3.8700 | 3.9060 | 3.6050 | 3.6700 | 3.6700 | 190,000 |
| 19 mar 2024 | 3.6500 | 3.9500 | 3.6260 | 3.8500 | 3.8500 | 157,400 |
| 18 mar 2024 | 3.4600 | 3.6600 | 3.4350 | 3.6000 | 3.6000 | 90,200 |
| 15 mar 2024 | 3.7800 | 4.0550 | 3.4100 | 3.5200 | 3.5200 | 245,900 |
| 14 mar 2024 | 3.9700 | 4.1200 | 3.6700 | 3.7000 | 3.7000 | 148,400 |
| 13 mar 2024 | 3.5500 | 3.9000 | 3.5350 | 3.8900 | 3.8900 | 228,100 |
| 12 mar 2024 | 3.3000 | 3.6600 | 2.9100 | 3.5500 | 3.5500 | 453,000 |
| 11 mar 2024 | 4.1000 | 4.1500 | 3.3320 | 3.4000 | 3.4000 | 311,600 |
| 08 mar 2024 | 4.0300 | 4.3300 | 4.0200 | 4.1600 | 4.1600 | 113,100 |
| 07 mar 2024 | 4.1500 | 4.2100 | 4.0300 | 4.0450 | 4.0450 | 72,800 |
| 06 mar 2024 | 4.0600 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 46,100 |
| 05 mar 2024 | 4.0700 | 4.1400 | 4.0400 | 4.0600 | 4.0600 | 102,600 |
| 04 mar 2024 | 4.1100 | 4.1350 | 3.9600 | 4.0600 | 4.0600 | 131,900 |
| 01 mar 2024 | 4.1200 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 92,200 |
| 29 feb 2024 | 4.5500 | 4.6510 | 3.8800 | 4.1000 | 4.1000 | 234,500 |
| 28 feb 2024 | 4.5900 | 4.8000 | 4.4900 | 4.4900 | 4.4900 | 184,300 |
| 27 feb 2024 | 4.5500 | 4.8200 | 4.5470 | 4.5900 | 4.5900 | 141,900 |
| 26 feb 2024 | 4.8300 | 4.9100 | 4.5500 | 4.5500 | 4.5500 | 189,700 |
| 23 feb 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 89,600 |
| 22 feb 2024 | 4.7000 | 4.8970 | 4.5600 | 4.7300 | 4.7300 | 161,000 |
| 21 feb 2024 | 4.9100 | 4.9100 | 4.5120 | 4.6700 | 4.6700 | 184,900 |
| 20 feb 2024 | 4.7600 | 5.3800 | 4.7600 | 4.9100 | 4.9100 | 414,200 |
| 16 feb 2024 | 4.3500 | 4.9750 | 4.3500 | 4.7100 | 4.7100 | 739,600 |
| 15 feb 2024 | 4.2700 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 162,000 |
| 14 feb 2024 | 4.3400 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 160,200 |
| 13 feb 2024 | 4.1800 | 4.3700 | 4.0000 | 4.3200 | 4.3200 | 234,800 |
| 12 feb 2024 | 4.0900 | 4.4500 | 4.0700 | 4.2000 | 4.2000 | 701,300 |
| 09 feb 2024 | 3.8800 | 3.9800 | 3.5800 | 3.8800 | 3.8800 | 288,100 |
| 08 feb 2024 | 3.6200 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 131,600 |
| 07 feb 2024 | 3.5300 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 87,200 |
| 06 feb 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 119,500 |
| 05 feb 2024 | 3.1600 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 47,200 |
| 02 feb 2024 | 3.2000 | 3.2800 | 3.0500 | 3.1600 | 3.1600 | 168,300 |
| 01 feb 2024 | 3.2600 | 3.3600 | 3.1500 | 3.2400 | 3.2400 | 87,000 |
| 31 ene 2024 | 3.2600 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 41,500 |
| 30 ene 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3100 | 3.3100 | 54,700 |
| 29 ene 2024 | 3.5900 | 3.5900 | 3.3500 | 3.4600 | 3.4600 | 62,700 |
| 26 ene 2024 | 3.5900 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 147,300 |
| 25 ene 2024 | 3.5300 | 3.6500 | 3.3500 | 3.5700 | 3.5700 | 158,200 |
| 24 ene 2024 | 3.4200 | 3.5600 | 3.1200 | 3.5200 | 3.5200 | 257,600 |
| 23 ene 2024 | 3.3000 | 3.6500 | 3.1000 | 3.3600 | 3.3600 | 821,800 |
| 22 ene 2024 | 2.6200 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 103,700 |
| 19 ene 2024 | 2.7300 | 2.7370 | 2.6100 | 2.6100 | 2.6100 | 46,000 |
| 18 ene 2024 | 2.8200 | 2.8500 | 2.6600 | 2.7100 | 2.7100 | 42,800 |
| 17 ene 2024 | 2.8500 | 2.9500 | 2.8100 | 2.8400 | 2.8400 | 210,500 |
| 16 ene 2024 | 2.7000 | 2.8700 | 2.6980 | 2.8600 | 2.8600 | 125,300 |
| 12 ene 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7200 | 2.7200 | 89,800 |
| 11 ene 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 34,200 |
| 10 ene 2024 | 2.9000 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 64,500 |
| 09 ene 2024 | 2.6800 | 2.9000 | 2.6600 | 2.8700 | 2.8700 | 134,100 |
| 08 ene 2024 | 2.5500 | 2.7000 | 2.5400 | 2.6800 | 2.6800 | 62,100 |
| 05 ene 2024 | 2.5600 | 2.6610 | 2.5450 | 2.6300 | 2.6300 | 62,200 |
| 04 ene 2024 | 2.5100 | 2.5890 | 2.4800 | 2.5550 | 2.5550 | 49,100 |
| 03 ene 2024 | 2.5300 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 41,500 |
| 02 ene 2024 | 2.4000 | 2.5200 | 2.3650 | 2.4900 | 2.4900 | 60,800 |
| 29 dic 2023 | 2.4000 | 2.4430 | 2.3580 | 2.3600 | 2.3600 | 63,000 |
| 28 dic 2023 | 2.4700 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 109,200 |
| 27 dic 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 48,900 |
| 26 dic 2023 | 2.5300 | 2.6000 | 2.1500 | 2.5000 | 2.5000 | 267,700 |
| 22 dic 2023 | 2.5600 | 2.5600 | 2.4610 | 2.5400 | 2.5400 | 29,900 |
| 21 dic 2023 | 2.4700 | 2.5900 | 2.4050 | 2.5600 | 2.5600 | 79,100 |
| 20 dic 2023 | 2.6500 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 29,100 |
| 19 dic 2023 | 2.5600 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 73,300 |
| 18 dic 2023 | 2.4000 | 2.5800 | 2.3900 | 2.4600 | 2.4600 | 93,600 |
| 15 dic 2023 | 2.2400 | 2.4300 | 2.2400 | 2.4000 | 2.4000 | 127,300 |
| 14 dic 2023 | 2.1400 | 2.2800 | 2.1400 | 2.2700 | 2.2700 | 28,800 |
| 13 dic 2023 | 2.0500 | 2.2600 | 2.0500 | 2.1200 | 2.1200 | 150,000 |
| 12 dic 2023 | 2.1200 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 115,500 |
| 11 dic 2023 | 2.1600 | 2.2400 | 2.0500 | 2.1200 | 2.1200 | 76,100 |
| 08 dic 2023 | 2.2600 | 2.3540 | 2.2300 | 2.2380 | 2.2380 | 20,500 |
| 07 dic 2023 | 2.1800 | 2.3810 | 2.1800 | 2.2900 | 2.2900 | 52,100 |
| *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.