U.S. markets open in 4 hours 53 minutes
F S&P 500
5,215.75 +2.00 (+0.04%) F Dow Jones
39,033.00 +6.00 (+0.02%) F Nasdaq
18,214.25 +14.75 (+0.08%) E-mini Russell 2000 Index Futur
2,072.20 -4.50 (-0.22%) Petróleo
77.43 -0.95 (-1.21%) Oro
2,313.70 -10.50 (-0.45%)
Solowin Holdings (SWIN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 14.16 | 14.95 | 13.81 | 14.39 | 14.39 | 173,300 |
| 06 may 2024 | 13.02 | 14.49 | 13.02 | 14.00 | 14.00 | 169,100 |
| 03 may 2024 | 13.45 | 13.45 | 12.66 | 13.10 | 13.10 | 92,000 |
| 02 may 2024 | 13.82 | 13.82 | 12.51 | 13.21 | 13.21 | 154,000 |
| 01 may 2024 | 13.74 | 14.28 | 12.81 | 13.64 | 13.64 | 205,000 |
| 30 abr 2024 | 13.70 | 14.49 | 13.30 | 14.49 | 14.49 | 260,700 |
| 29 abr 2024 | 13.99 | 16.49 | 12.09 | 13.52 | 13.52 | 813,100 |
| 26 abr 2024 | 11.27 | 13.27 | 11.03 | 12.59 | 12.59 | 356,900 |
| 25 abr 2024 | 11.08 | 11.38 | 10.65 | 11.27 | 11.27 | 148,500 |
| 24 abr 2024 | 11.08 | 11.78 | 10.56 | 10.98 | 10.98 | 387,100 |
| 23 abr 2024 | 10.75 | 12.75 | 10.40 | 10.79 | 10.79 | 610,200 |
| 22 abr 2024 | 10.40 | 10.80 | 10.10 | 10.35 | 10.35 | 94,600 |
| 19 abr 2024 | 10.00 | 11.00 | 9.86 | 10.72 | 10.72 | 164,900 |
| 18 abr 2024 | 9.81 | 10.47 | 9.70 | 10.30 | 10.30 | 171,200 |
| 17 abr 2024 | 10.21 | 10.73 | 9.00 | 10.30 | 10.30 | 216,400 |
| 16 abr 2024 | 10.40 | 11.15 | 9.81 | 10.16 | 10.16 | 245,400 |
| 15 abr 2024 | 10.50 | 10.75 | 9.50 | 10.08 | 10.08 | 239,100 |
| 12 abr 2024 | 8.90 | 11.67 | 8.89 | 10.50 | 10.50 | 661,000 |
| 11 abr 2024 | 9.02 | 9.40 | 7.00 | 9.15 | 9.15 | 470,500 |
| 10 abr 2024 | 7.65 | 10.67 | 7.65 | 8.50 | 8.50 | 1,387,200 |
| 09 abr 2024 | 6.83 | 8.15 | 6.73 | 7.93 | 7.93 | 255,100 |
| 08 abr 2024 | 6.09 | 7.18 | 6.02 | 6.90 | 6.90 | 350,100 |
| 05 abr 2024 | 6.20 | 6.42 | 6.12 | 6.16 | 6.16 | 54,500 |
| 04 abr 2024 | 6.53 | 6.83 | 6.15 | 6.15 | 6.15 | 151,800 |
| 03 abr 2024 | 6.08 | 6.87 | 6.08 | 6.40 | 6.40 | 155,900 |
| 02 abr 2024 | 6.59 | 6.60 | 5.85 | 6.09 | 6.09 | 163,400 |
| 01 abr 2024 | 6.25 | 7.35 | 5.97 | 6.70 | 6.70 | 363,900 |
| 28 mar 2024 | 5.93 | 6.84 | 5.69 | 6.22 | 6.22 | 699,100 |
| 27 mar 2024 | 5.87 | 6.16 | 5.30 | 5.80 | 5.80 | 347,900 |
| 26 mar 2024 | 5.56 | 6.42 | 5.21 | 5.80 | 5.80 | 497,200 |
| 25 mar 2024 | 5.98 | 6.23 | 5.53 | 5.62 | 5.62 | 237,300 |
| 22 mar 2024 | 5.80 | 6.20 | 5.31 | 5.70 | 5.70 | 399,300 |
| 21 mar 2024 | 6.07 | 6.66 | 5.57 | 5.80 | 5.80 | 302,900 |
| 20 mar 2024 | 6.40 | 9.61 | 6.11 | 6.47 | 6.47 | 1,876,600 |
| 19 mar 2024 | 6.99 | 7.51 | 5.06 | 6.30 | 6.30 | 977,100 |
| 18 mar 2024 | 10.35 | 10.67 | 7.11 | 7.70 | 7.70 | 761,100 |
| 15 mar 2024 | 10.75 | 11.77 | 8.50 | 11.00 | 11.00 | 1,258,500 |
| 14 mar 2024 | 19.59 | 22.06 | 8.58 | 10.50 | 10.50 | 2,256,900 |
| 13 mar 2024 | 29.31 | 72.55 | 11.58 | 19.79 | 19.79 | 3,205,000 |
| 12 mar 2024 | 31.50 | 31.50 | 25.91 | 29.10 | 29.10 | 146,700 |
| 11 mar 2024 | 33.69 | 34.11 | 30.00 | 30.56 | 30.56 | 162,800 |
| 08 mar 2024 | 32.48 | 43.95 | 26.90 | 28.05 | 28.05 | 391,800 |
| 07 mar 2024 | 31.42 | 36.65 | 24.50 | 30.25 | 30.25 | 636,300 |
| 06 mar 2024 | 21.80 | 65.94 | 14.75 | 47.00 | 47.00 | 2,160,800 |
| 05 mar 2024 | 13.37 | 23.81 | 12.50 | 20.00 | 20.00 | 880,000 |
| 04 mar 2024 | 13.40 | 16.49 | 12.07 | 15.34 | 15.34 | 205,400 |
| 01 mar 2024 | 10.66 | 13.15 | 10.62 | 12.53 | 12.53 | 143,000 |
| 29 feb 2024 | 10.26 | 13.25 | 7.30 | 10.93 | 10.93 | 424,400 |
| 28 feb 2024 | 10.42 | 12.32 | 10.42 | 12.14 | 12.14 | 163,200 |
| 27 feb 2024 | 9.22 | 10.88 | 8.68 | 10.20 | 10.20 | 143,400 |
| 26 feb 2024 | 8.21 | 10.10 | 8.16 | 9.11 | 9.11 | 146,000 |
| 23 feb 2024 | 7.37 | 8.53 | 7.30 | 8.30 | 8.30 | 78,900 |
| 22 feb 2024 | 7.02 | 8.30 | 6.64 | 7.25 | 7.25 | 112,300 |
| 21 feb 2024 | 7.30 | 8.19 | 7.16 | 7.52 | 7.52 | 108,300 |
| 20 feb 2024 | 6.59 | 7.36 | 6.35 | 7.10 | 7.10 | 88,200 |
| 16 feb 2024 | 6.51 | 6.80 | 6.29 | 6.54 | 6.54 | 19,000 |
| 15 feb 2024 | 6.36 | 6.55 | 5.75 | 6.26 | 6.26 | 15,000 |
| 14 feb 2024 | 7.00 | 7.00 | 5.50 | 6.56 | 6.56 | 73,300 |
| 13 feb 2024 | 6.50 | 7.98 | 6.32 | 7.11 | 7.11 | 190,100 |
| 12 feb 2024 | 5.38 | 6.93 | 5.01 | 6.61 | 6.61 | 112,300 |
| 09 feb 2024 | 5.29 | 5.88 | 5.08 | 5.80 | 5.80 | 83,100 |
| 08 feb 2024 | 4.74 | 5.57 | 4.64 | 5.29 | 5.29 | 133,200 |
| 07 feb 2024 | 4.45 | 5.88 | 2.64 | 5.17 | 5.17 | 954,500 |
| 06 feb 2024 | 4.01 | 5.01 | 4.01 | 4.54 | 4.54 | 468,500 |
| 05 feb 2024 | 4.16 | 5.09 | 3.36 | 3.72 | 3.72 | 278,300 |
| 02 feb 2024 | 3.91 | 4.18 | 3.33 | 4.09 | 4.09 | 76,000 |
| 01 feb 2024 | 4.86 | 4.95 | 3.26 | 3.99 | 3.99 | 286,100 |
| 31 ene 2024 | 5.51 | 5.51 | 4.55 | 5.10 | 5.10 | 246,300 |
| 30 ene 2024 | 6.06 | 6.18 | 4.42 | 5.70 | 5.70 | 536,900 |
| 29 ene 2024 | 5.92 | 6.50 | 5.90 | 6.45 | 6.45 | 263,600 |
| 26 ene 2024 | 5.37 | 5.99 | 4.86 | 5.92 | 5.92 | 280,300 |
| 25 ene 2024 | 4.50 | 5.60 | 4.43 | 4.77 | 4.77 | 929,600 |
| 24 ene 2024 | 3.62 | 4.84 | 3.62 | 4.35 | 4.35 | 672,400 |
| 23 ene 2024 | 3.83 | 4.09 | 3.26 | 3.27 | 3.27 | 99,000 |
| 22 ene 2024 | 3.09 | 3.95 | 3.09 | 3.56 | 3.56 | 300,900 |
| 19 ene 2024 | 2.82 | 3.19 | 2.77 | 3.08 | 3.08 | 235,400 |
| 18 ene 2024 | 2.48 | 2.87 | 2.40 | 2.71 | 2.71 | 143,700 |
| 17 ene 2024 | 2.61 | 2.65 | 2.36 | 2.47 | 2.47 | 19,900 |
| 16 ene 2024 | 2.23 | 2.69 | 2.23 | 2.54 | 2.54 | 88,900 |
| 12 ene 2024 | 2.44 | 2.78 | 2.23 | 2.23 | 2.23 | 121,300 |
| 11 ene 2024 | 2.14 | 2.52 | 2.12 | 2.36 | 2.36 | 69,600 |
| 10 ene 2024 | 2.29 | 2.47 | 2.11 | 2.11 | 2.11 | 65,900 |
| 09 ene 2024 | 2.45 | 2.49 | 2.30 | 2.36 | 2.36 | 23,100 |
| 08 ene 2024 | 2.51 | 2.69 | 2.48 | 2.50 | 2.50 | 14,800 |
| 05 ene 2024 | 2.55 | 2.58 | 2.50 | 2.50 | 2.50 | 5,700 |
| 04 ene 2024 | 2.55 | 2.61 | 2.50 | 2.52 | 2.52 | 21,500 |
| 03 ene 2024 | 2.80 | 2.85 | 2.51 | 2.54 | 2.54 | 44,500 |
| 02 ene 2024 | 2.93 | 2.96 | 2.80 | 2.81 | 2.81 | 10,600 |
| 29 dic 2023 | 2.89 | 3.00 | 2.80 | 2.99 | 2.99 | 23,400 |
| 28 dic 2023 | 2.93 | 2.95 | 2.70 | 2.92 | 2.92 | 12,200 |
| 27 dic 2023 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 15,300 |
| 26 dic 2023 | 2.98 | 3.07 | 2.92 | 3.05 | 3.05 | 11,800 |
| 22 dic 2023 | 3.09 | 3.10 | 2.90 | 3.08 | 3.08 | 15,900 |
| 21 dic 2023 | 3.09 | 3.19 | 2.86 | 3.12 | 3.12 | 35,800 |
| 20 dic 2023 | 3.21 | 3.39 | 3.12 | 3.16 | 3.16 | 77,200 |
| 19 dic 2023 | 3.05 | 3.22 | 2.99 | 3.12 | 3.12 | 173,800 |
| 18 dic 2023 | 2.83 | 2.89 | 2.76 | 2.81 | 2.81 | 21,400 |
| 15 dic 2023 | 2.79 | 3.20 | 2.76 | 2.83 | 2.83 | 49,600 |
| 14 dic 2023 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | 22,200 |
| 13 dic 2023 | 2.80 | 2.97 | 2.77 | 2.78 | 2.78 | 25,200 |
| *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.