Taoping Inc. (TAOP)
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:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.7800 | 0.8900 | 0.7500 | 0.8000 | 0.8000 | 535,500 |
| 16 may 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 72,700 |
| 15 may 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 119,500 |
| 14 may 2024 | 0.7400 | 0.7800 | 0.6800 | 0.7400 | 0.7400 | 454,700 |
| 13 may 2024 | 0.8400 | 0.9200 | 0.8000 | 0.8100 | 0.8100 | 415,700 |
| 10 may 2024 | 0.9000 | 0.9100 | 0.8200 | 0.8900 | 0.8900 | 788,600 |
| 09 may 2024 | 1.1900 | 1.1900 | 0.8500 | 0.9800 | 0.9800 | 18,547,300 |
| 08 may 2024 | 0.9400 | 0.9400 | 0.7800 | 0.8000 | 0.8000 | 246,000 |
| 07 may 2024 | 0.9800 | 1.0100 | 0.9000 | 0.9200 | 0.9200 | 106,400 |
| 06 may 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 36,500 |
| 03 may 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 21,300 |
| 02 may 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 96,300 |
| 01 may 2024 | 1.0000 | 1.1000 | 0.9800 | 1.1000 | 1.1000 | 92,200 |
| 30 abr 2024 | 1.0000 | 1.0400 | 0.9200 | 1.0200 | 1.0200 | 146,200 |
| 29 abr 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 131,800 |
| 26 abr 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 159,000 |
| 25 abr 2024 | 1.0400 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 427,600 |
| 24 abr 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 99,700 |
| 23 abr 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 104,300 |
| 22 abr 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 142,400 |
| 19 abr 2024 | 1.0900 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 297,300 |
| 18 abr 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 486,600 |
| 17 abr 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 57,900 |
| 16 abr 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 140,200 |
| 15 abr 2024 | 1.0400 | 1.0500 | 0.7500 | 0.8600 | 0.8600 | 381,000 |
| 12 abr 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 377,100 |
| 11 abr 2024 | 1.0700 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 156,300 |
| 10 abr 2024 | 1.0900 | 1.1500 | 1.0100 | 1.1000 | 1.1000 | 713,700 |
| 09 abr 2024 | 1.1700 | 1.1800 | 1.0000 | 1.1000 | 1.1000 | 1,010,700 |
| 08 abr 2024 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 28,300 |
| 05 abr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 17,300 |
| 04 abr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 66,300 |
| 03 abr 2024 | 1.1100 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 83,800 |
| 02 abr 2024 | 1.0800 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 56,400 |
| 01 abr 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 16,400 |
| 28 mar 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 58,600 |
| 27 mar 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 51,600 |
| 26 mar 2024 | 1.0900 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 31,000 |
| 25 mar 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 58,000 |
| 22 mar 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 54,200 |
| 21 mar 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 63,300 |
| 20 mar 2024 | 1.1200 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 56,600 |
| 19 mar 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 27,200 |
| 18 mar 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 80,000 |
| 15 mar 2024 | 1.1500 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 102,800 |
| 14 mar 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,000 |
| 13 mar 2024 | 1.1600 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 98,300 |
| 12 mar 2024 | 1.2400 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 91,900 |
| 11 mar 2024 | 1.2400 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 64,500 |
| 08 mar 2024 | 1.3000 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 103,200 |
| 07 mar 2024 | 1.2600 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 149,800 |
| 06 mar 2024 | 1.2200 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 81,800 |
| 05 mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 47,900 |
| 04 mar 2024 | 1.2700 | 1.3000 | 1.1600 | 1.2000 | 1.2000 | 99,600 |
| 01 mar 2024 | 1.3000 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 137,400 |
| 29 feb 2024 | 1.3200 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 92,400 |
| 28 feb 2024 | 1.3200 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 103,700 |
| 27 feb 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 136,000 |
| 26 feb 2024 | 1.3500 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 154,200 |
| 23 feb 2024 | 1.2200 | 1.3700 | 1.1500 | 1.3200 | 1.3200 | 208,700 |
| 22 feb 2024 | 1.2800 | 1.2800 | 1.1200 | 1.1800 | 1.1800 | 213,400 |
| 21 feb 2024 | 1.3400 | 1.3500 | 1.1500 | 1.2200 | 1.2200 | 214,700 |
| 20 feb 2024 | 1.4900 | 1.4900 | 1.2600 | 1.3300 | 1.3300 | 221,800 |
| 16 feb 2024 | 1.4800 | 1.6100 | 1.3900 | 1.4600 | 1.4600 | 494,100 |
| 15 feb 2024 | 1.4200 | 1.5400 | 1.3300 | 1.4100 | 1.4100 | 761,300 |
| 14 feb 2024 | 1.9300 | 1.9800 | 1.3000 | 1.5700 | 1.5700 | 12,739,500 |
| 13 feb 2024 | 1.1600 | 1.2600 | 1.0800 | 1.1400 | 1.1400 | 263,500 |
| 12 feb 2024 | 1.1600 | 1.2900 | 1.0800 | 1.1500 | 1.1500 | 414,100 |
| 09 feb 2024 | 1.1500 | 1.3300 | 1.1200 | 1.2500 | 1.2500 | 380,500 |
| 08 feb 2024 | 1.4400 | 1.4400 | 1.1200 | 1.1600 | 1.1600 | 1,637,700 |
| 07 feb 2024 | 1.0800 | 1.7700 | 1.0100 | 1.4400 | 1.4400 | 6,194,500 |
| 06 feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 14,700 |
| 05 feb 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 29,000 |
| 02 feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 21,400 |
| 01 feb 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 31,000 |
| 31 ene 2024 | 1.2400 | 1.2400 | 1.0400 | 1.0700 | 1.0700 | 160,800 |
| 30 ene 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 64,300 |
| 29 ene 2024 | 1.0800 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 33,600 |
| 26 ene 2024 | 1.2100 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 37,200 |
| 25 ene 2024 | 1.1900 | 1.2000 | 1.0300 | 1.1600 | 1.1600 | 259,800 |
| 24 ene 2024 | 1.0500 | 1.1600 | 1.0100 | 1.1200 | 1.1200 | 109,400 |
| 23 ene 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 74,100 |
| 22 ene 2024 | 0.8400 | 1.0400 | 0.8400 | 1.0200 | 1.0200 | 254,700 |
| 19 ene 2024 | 0.9200 | 0.9300 | 0.8000 | 0.8300 | 0.8300 | 103,000 |
| 18 ene 2024 | 1.0000 | 1.0400 | 0.9100 | 0.9500 | 0.9500 | 108,800 |
| 17 ene 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 160,200 |
| 16 ene 2024 | 1.2900 | 1.3100 | 1.0600 | 1.0700 | 1.0700 | 388,100 |
| 12 ene 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 35,300 |
| 11 ene 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 85,400 |
| 10 ene 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 67,300 |
| 09 ene 2024 | 1.1600 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 226,800 |
| 08 ene 2024 | 1.2900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 195,900 |
| 05 ene 2024 | 1.3200 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 84,600 |
| 04 ene 2024 | 1.3700 | 1.4500 | 1.2200 | 1.2800 | 1.2800 | 330,200 |
| 03 ene 2024 | 1.9700 | 1.9700 | 1.4500 | 1.5500 | 1.5500 | 1,134,300 |
| 02 ene 2024 | 1.5200 | 2.0100 | 1.4200 | 1.8900 | 1.8900 | 4,050,700 |
| 29 dic 2023 | 1.3700 | 1.7600 | 1.3400 | 1.4500 | 1.4500 | 1,840,400 |
| 28 dic 2023 | 1.3300 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 202,000 |
| 27 dic 2023 | 1.3100 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 89,400 |
| 26 dic 2023 | 1.2900 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 182,600 |
| *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.