U.S. markets open in 6 hours 36 minutes
F S&P 500
5,070.00 +23.50 (+0.47%) F Dow Jones
38,200.00 +131.00 (+0.34%) F Nasdaq
17,538.00 +99.75 (+0.57%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.47 +0.47 (+0.59%) Oro
2,324.20 +13.20 (+0.57%)
TechnoPro Holdings, Inc. (TCCPY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM 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 | 3.3800 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 96,100 |
| 30 abr 2024 | 3.5600 | 3.5600 | 3.3800 | 3.3800 | 3.3800 | 90,700 |
| 29 abr 2024 | 3.6300 | 3.7500 | 3.5800 | 3.6400 | 3.6400 | 213,900 |
| 26 abr 2024 | 3.6950 | 3.8300 | 3.5800 | 3.6200 | 3.6200 | 258,500 |
| 25 abr 2024 | 3.6600 | 3.7500 | 3.5700 | 3.6300 | 3.6300 | 173,400 |
| 24 abr 2024 | 3.6380 | 3.6700 | 3.6210 | 3.6500 | 3.6500 | 92,100 |
| 23 abr 2024 | 3.5950 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 83,300 |
| 22 abr 2024 | 3.6300 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 255,300 |
| 19 abr 2024 | 3.6600 | 3.6900 | 3.5600 | 3.5900 | 3.5900 | 181,700 |
| 18 abr 2024 | 3.6800 | 3.7600 | 3.6700 | 3.6700 | 3.6700 | 288,200 |
| 17 abr 2024 | 3.7050 | 3.7500 | 3.6700 | 3.7250 | 3.7250 | 313,700 |
| 16 abr 2024 | 3.7900 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 197,200 |
| 15 abr 2024 | 3.8300 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 417,800 |
| 12 abr 2024 | 3.8550 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 107,200 |
| 11 abr 2024 | 3.8000 | 3.9100 | 3.8000 | 3.9000 | 3.9000 | 139,700 |
| 10 abr 2024 | 3.9050 | 3.9490 | 3.8500 | 3.9000 | 3.9000 | 38,600 |
| 09 abr 2024 | 3.8200 | 4.1400 | 3.8200 | 3.9100 | 3.9100 | 100,000 |
| 08 abr 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 144,500 |
| 05 abr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 194,500 |
| 04 abr 2024 | 3.8750 | 3.9000 | 3.8170 | 3.8170 | 3.8170 | 64,600 |
| 03 abr 2024 | 3.8680 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 40,000 |
| 02 abr 2024 | 3.8520 | 3.8520 | 3.8100 | 3.8100 | 3.8100 | 19,100 |
| 01 abr 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 190,600 |
| 28 mar 2024 | 3.8300 | 4.0900 | 3.8300 | 3.9400 | 3.9400 | 156,200 |
| 27 mar 2024 | 4.0940 | 4.0940 | 4.0300 | 4.0300 | 4.0300 | 187,400 |
| 26 mar 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0600 | 4.0600 | 122,300 |
| 25 mar 2024 | 4.0240 | 4.1000 | 4.0240 | 4.0600 | 4.0600 | 275,100 |
| 22 mar 2024 | 4.0200 | 4.0880 | 4.0200 | 4.0600 | 4.0600 | 1,210,400 |
| 21 mar 2024 | 4.0200 | 4.0390 | 3.9200 | 3.9800 | 3.9800 | 1,841,700 |
| 20 mar 2024 | 4.1800 | 4.3000 | 4.1300 | 4.1900 | 4.1900 | 479,800 |
| 19 mar 2024 | 4.1120 | 4.1540 | 4.0730 | 4.1440 | 4.1440 | 83,100 |
| 18 mar 2024 | 4.0400 | 4.0800 | 3.9400 | 3.9500 | 3.9500 | 1,295,100 |
| 15 mar 2024 | 4.1400 | 4.1400 | 3.8100 | 3.8400 | 3.8400 | 2,498,100 |
| 14 mar 2024 | 4.0500 | 4.1200 | 3.8800 | 3.9200 | 3.9200 | 561,300 |
| 13 mar 2024 | 4.0760 | 4.0760 | 3.9190 | 3.9700 | 3.9700 | 279,100 |
| 12 mar 2024 | 4.0900 | 4.1450 | 4.0800 | 4.0800 | 4.0800 | 149,800 |
| 11 mar 2024 | 4.1460 | 4.1880 | 3.9400 | 3.9800 | 3.9800 | 188,200 |
| 08 mar 2024 | 4.1790 | 4.1790 | 4.0400 | 4.0400 | 4.0400 | 149,400 |
| 07 mar 2024 | 4.0610 | 4.0610 | 4.0000 | 4.0000 | 4.0000 | 187,600 |
| 06 mar 2024 | 4.0200 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 244,800 |
| 05 mar 2024 | 3.8700 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 580,800 |
| 04 mar 2024 | 3.9050 | 4.0100 | 3.8900 | 3.9000 | 3.9000 | 748,900 |
| 01 mar 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9300 | 3.9300 | 72,500 |
| 29 feb 2024 | 3.9700 | 3.9700 | 3.9100 | 3.9200 | 3.9200 | 157,900 |
| 28 feb 2024 | 3.9700 | 4.0020 | 3.9700 | 3.9810 | 3.9810 | 47,500 |
| 27 feb 2024 | 3.9900 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 110,500 |
| 26 feb 2024 | 4.1790 | 4.2400 | 4.1400 | 4.1500 | 4.1500 | 157,600 |
| 23 feb 2024 | 4.0400 | 4.2900 | 4.0400 | 4.2200 | 4.2200 | 109,000 |
| 22 feb 2024 | 4.2260 | 4.2300 | 4.2000 | 4.2100 | 4.2100 | 62,800 |
| 21 feb 2024 | 4.2500 | 4.3300 | 4.1800 | 4.2900 | 4.2900 | 58,000 |
| 20 feb 2024 | 4.2200 | 4.3500 | 4.2200 | 4.3000 | 4.3000 | 75,900 |
| 16 feb 2024 | 4.1140 | 4.1600 | 4.1140 | 4.1300 | 4.1300 | 109,500 |
| 15 feb 2024 | 4.1140 | 4.2400 | 4.1140 | 4.1800 | 4.1800 | 107,700 |
| 14 feb 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2600 | 4.2600 | 99,100 |
| 13 feb 2024 | 4.5580 | 4.5580 | 4.2900 | 4.3400 | 4.3400 | 32,400 |
| 12 feb 2024 | 4.3830 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 61,200 |
| 09 feb 2024 | 4.3700 | 4.4300 | 4.3600 | 4.4100 | 4.4100 | 271,200 |
| 08 feb 2024 | 4.4330 | 4.4600 | 4.4100 | 4.4300 | 4.4300 | 49,800 |
| 07 feb 2024 | 4.5200 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 146,500 |
| 06 feb 2024 | 4.8900 | 5.1000 | 4.7200 | 4.9650 | 4.9650 | 71,600 |
| 05 feb 2024 | 4.7200 | 4.7500 | 4.7100 | 4.7200 | 4.7200 | 44,600 |
| 02 feb 2024 | 4.7400 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 35,700 |
| 01 feb 2024 | 4.7600 | 4.7600 | 4.6850 | 4.7170 | 4.7170 | 21,900 |
| 31 ene 2024 | 4.6150 | 4.6700 | 4.5800 | 4.6150 | 4.6150 | 28,000 |
| 30 ene 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 22,700 |
| 29 ene 2024 | 4.6700 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 33,200 |
| 26 ene 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 96,900 |
| 25 ene 2024 | 4.7530 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 16,300 |
| 24 ene 2024 | 4.6800 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 24,800 |
| 23 ene 2024 | 4.6910 | 4.7300 | 4.6700 | 4.7010 | 4.7010 | 16,300 |
| 22 ene 2024 | 4.7300 | 4.7800 | 4.7200 | 4.7700 | 4.7700 | 42,400 |
| 19 ene 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 55,100 |
| 18 ene 2024 | 4.7780 | 4.8300 | 4.7500 | 4.8140 | 4.8140 | 42,300 |
| 17 ene 2024 | 4.8280 | 4.8400 | 4.8150 | 4.8200 | 4.8200 | 26,500 |
| 16 ene 2024 | 4.9700 | 4.9700 | 4.8100 | 4.8300 | 4.8300 | 43,300 |
| 12 ene 2024 | 5.0400 | 5.0790 | 4.9800 | 5.0200 | 5.0200 | 76,600 |
| 11 ene 2024 | 5.0500 | 5.1600 | 4.9700 | 5.0150 | 5.0150 | 28,300 |
| 10 ene 2024 | 5.0730 | 5.1700 | 5.0200 | 5.0500 | 5.0500 | 29,900 |
| 09 ene 2024 | 5.0300 | 5.0300 | 4.9700 | 4.9900 | 4.9900 | 32,800 |
| 08 ene 2024 | 5.1900 | 5.3200 | 5.0400 | 5.1400 | 5.1400 | 55,600 |
| 05 ene 2024 | 5.1830 | 5.2400 | 5.0100 | 5.0750 | 5.0750 | 16,600 |
| 04 ene 2024 | 5.3200 | 5.3200 | 5.0300 | 5.0880 | 5.0880 | 132,700 |
| 03 ene 2024 | 5.1600 | 5.1700 | 5.1100 | 5.1340 | 5.1340 | 31,500 |
| 02 ene 2024 | 5.1690 | 5.2600 | 5.0000 | 5.1650 | 5.1650 | 47,300 |
| 29 dic 2023 | 5.0400 | 5.3730 | 5.0400 | 5.2400 | 5.2400 | 27,700 |
| 28 dic 2023 | 5.3300 | 5.3300 | 5.0600 | 5.2000 | 5.2000 | 47,100 |
| 27 dic 2023 | 5.3000 | 5.3800 | 5.1300 | 5.1500 | 5.1500 | 40,700 |
| 26 dic 2023 | 5.2900 | 5.2900 | 5.1000 | 5.1120 | 5.1120 | 64,600 |
| 22 dic 2023 | 5.2500 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 32,500 |
| 21 dic 2023 | 4.8100 | 5.2100 | 4.8100 | 5.2100 | 5.2100 | 26,600 |
| 20 dic 2023 | 5.0400 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 36,200 |
| 19 dic 2023 | 4.9810 | 5.0500 | 4.9780 | 5.0500 | 5.0500 | 79,200 |
| 18 dic 2023 | 4.7900 | 4.9100 | 4.7900 | 4.9100 | 4.9100 | 127,200 |
| 15 dic 2023 | 4.8900 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 36,100 |
| 14 dic 2023 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | 4.9500 | 35,100 |
| 13 dic 2023 | 4.7830 | 4.8700 | 4.7500 | 4.8550 | 4.8550 | 91,700 |
| 12 dic 2023 | 4.8000 | 4.8000 | 4.7300 | 4.7300 | 4.7300 | 39,300 |
| 11 dic 2023 | 4.7180 | 4.7780 | 4.7100 | 4.7400 | 4.7400 | 61,700 |
| 08 dic 2023 | 4.4700 | 4.6430 | 4.4700 | 4.6300 | 4.6300 | 76,400 |
| 07 dic 2023 | 4.5980 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | 71,500 |
| *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.