U.S. markets open in 5 hours 49 minutes
F S&P 500
5,547.25 +10.25 (+0.19%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,040.25 +68.00 (+0.34%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,326.90 -3.90 (-0.17%)
Tenon Medical, Inc. (TNON)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.5870 | 0.6110 | 0.5600 | 0.5990 | 0.5990 | 30,600 |
| 24 jun 2024 | 0.5600 | 0.5610 | 0.5500 | 0.5610 | 0.5610 | 12,400 |
| 21 jun 2024 | 0.5700 | 0.5700 | 0.5510 | 0.5700 | 0.5700 | 33,800 |
| 20 jun 2024 | 0.6190 | 0.6190 | 0.5610 | 0.5800 | 0.5800 | 18,600 |
| 18 jun 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5910 | 0.5910 | 20,000 |
| 17 jun 2024 | 0.6100 | 0.6350 | 0.5920 | 0.6210 | 0.6210 | 15,500 |
| 14 jun 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 6,100 |
| 13 jun 2024 | 0.6700 | 0.6700 | 0.6100 | 0.6150 | 0.6150 | 18,300 |
| 12 jun 2024 | 0.6500 | 0.6730 | 0.6400 | 0.6400 | 0.6400 | 11,300 |
| 11 jun 2024 | 0.6300 | 0.6900 | 0.6100 | 0.6600 | 0.6600 | 22,600 |
| 10 jun 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6440 | 0.6440 | 13,700 |
| 07 jun 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6400 | 0.6400 | 9,600 |
| 06 jun 2024 | 0.6800 | 0.7200 | 0.5600 | 0.6620 | 0.6620 | 49,900 |
| 05 jun 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6930 | 0.6930 | 13,300 |
| 04 jun 2024 | 0.6510 | 0.7050 | 0.6500 | 0.6990 | 0.6990 | 9,400 |
| 03 jun 2024 | 0.7010 | 0.7130 | 0.6930 | 0.7050 | 0.7050 | 7,200 |
| 31 may 2024 | 0.7010 | 0.7330 | 0.7010 | 0.7010 | 0.7010 | 4,600 |
| 30 may 2024 | 0.7110 | 0.7300 | 0.6950 | 0.7010 | 0.7010 | 25,100 |
| 29 may 2024 | 0.7100 | 0.7460 | 0.6900 | 0.7200 | 0.7200 | 27,600 |
| 28 may 2024 | 0.7430 | 0.7430 | 0.7000 | 0.7200 | 0.7200 | 28,600 |
| 24 may 2024 | 0.7480 | 0.7480 | 0.7280 | 0.7430 | 0.7430 | 6,400 |
| 23 may 2024 | 0.7010 | 0.7490 | 0.7010 | 0.7480 | 0.7480 | 21,700 |
| 22 may 2024 | 0.7400 | 0.7570 | 0.7300 | 0.7480 | 0.7480 | 8,900 |
| 21 may 2024 | 0.7790 | 0.7900 | 0.7000 | 0.7570 | 0.7570 | 36,900 |
| 20 may 2024 | 0.7870 | 0.8770 | 0.7700 | 0.8000 | 0.8000 | 23,900 |
| 17 may 2024 | 0.8700 | 0.8920 | 0.7320 | 0.8540 | 0.8540 | 17,000 |
| 16 may 2024 | 0.8600 | 0.9170 | 0.8600 | 0.8750 | 0.8750 | 8,700 |
| 15 may 2024 | 0.9000 | 0.9200 | 0.7800 | 0.8700 | 0.8700 | 44,400 |
| 14 may 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 72,200 |
| 13 may 2024 | 0.8480 | 0.9200 | 0.8200 | 0.8790 | 0.8790 | 52,000 |
| 10 may 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8890 | 0.8890 | 30,400 |
| 09 may 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 7,500 |
| 08 may 2024 | 0.8500 | 0.8700 | 0.8430 | 0.8600 | 0.8600 | 13,100 |
| 07 may 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8500 | 0.8500 | 11,300 |
| 06 may 2024 | 0.8500 | 0.8680 | 0.8300 | 0.8410 | 0.8410 | 16,300 |
| 03 may 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 16,400 |
| 02 may 2024 | 0.8000 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 24,300 |
| 01 may 2024 | 0.7600 | 0.7790 | 0.7600 | 0.7790 | 0.7790 | 14,700 |
| 30 abr 2024 | 0.7220 | 0.7800 | 0.7220 | 0.7550 | 0.7550 | 14,400 |
| 29 abr 2024 | 0.7410 | 0.7700 | 0.7300 | 0.7370 | 0.7370 | 8,500 |
| 26 abr 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7520 | 0.7520 | 28,700 |
| 25 abr 2024 | 0.7500 | 0.7600 | 0.7290 | 0.7300 | 0.7300 | 10,700 |
| 24 abr 2024 | 0.7320 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 8,000 |
| 23 abr 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 19,300 |
| 22 abr 2024 | 0.7730 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 19,800 |
| 19 abr 2024 | 0.7390 | 0.8000 | 0.7230 | 0.7330 | 0.7330 | 31,000 |
| 18 abr 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 9,700 |
| 17 abr 2024 | 0.7530 | 0.8500 | 0.7400 | 0.7700 | 0.7700 | 8,400 |
| 16 abr 2024 | 0.7200 | 0.9000 | 0.7200 | 0.7890 | 0.7890 | 29,700 |
| 15 abr 2024 | 0.8000 | 0.8210 | 0.7100 | 0.7260 | 0.7260 | 39,300 |
| 12 abr 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8010 | 0.8010 | 42,300 |
| 11 abr 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8710 | 0.8710 | 21,700 |
| 10 abr 2024 | 0.8900 | 0.8930 | 0.8500 | 0.8930 | 0.8930 | 33,700 |
| 09 abr 2024 | 0.8900 | 0.9160 | 0.8700 | 0.9000 | 0.9000 | 27,400 |
| 08 abr 2024 | 0.9400 | 0.9470 | 0.8660 | 0.8660 | 0.8660 | 96,800 |
| 05 abr 2024 | 0.9480 | 0.9480 | 0.9010 | 0.9300 | 0.9300 | 21,500 |
| 04 abr 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9110 | 0.9110 | 15,600 |
| 03 abr 2024 | 0.9490 | 0.9580 | 0.9100 | 0.9500 | 0.9500 | 13,400 |
| 02 abr 2024 | 0.9500 | 0.9880 | 0.9100 | 0.9520 | 0.9520 | 61,500 |
| 01 abr 2024 | 0.9500 | 0.9500 | 0.9130 | 0.9300 | 0.9300 | 15,400 |
| 28 mar 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 43,400 |
| 27 mar 2024 | 0.9700 | 0.9700 | 0.8310 | 0.9000 | 0.9000 | 102,400 |
| 26 mar 2024 | 1.0100 | 1.0300 | 0.9150 | 0.9550 | 0.9550 | 215,800 |
| 25 mar 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9850 | 0.9850 | 66,500 |
| 22 mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 20,500 |
| 21 mar 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 53,100 |
| 20 mar 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 68,200 |
| 19 mar 2024 | 1.0600 | 1.0800 | 0.9000 | 1.0000 | 1.0000 | 158,400 |
| 18 mar 2024 | 1.0700 | 1.1400 | 1.0020 | 1.0800 | 1.0800 | 149,800 |
| 15 mar 2024 | 1.0600 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 221,300 |
| 14 mar 2024 | 1.0500 | 1.2200 | 1.0400 | 1.1400 | 1.1400 | 467,700 |
| 13 mar 2024 | 1.6200 | 1.7100 | 1.1100 | 1.1200 | 1.1200 | 11,961,100 |
| 12 mar 2024 | 1.4100 | 1.5200 | 1.3700 | 1.4500 | 1.4500 | 601,100 |
| 11 mar 2024 | 1.3300 | 1.5890 | 1.3000 | 1.4300 | 1.4300 | 53,700 |
| 08 mar 2024 | 1.2900 | 1.3800 | 1.2550 | 1.3300 | 1.3300 | 19,600 |
| 07 mar 2024 | 1.3000 | 1.3990 | 1.1200 | 1.3100 | 1.3100 | 59,800 |
| 06 mar 2024 | 1.2100 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 16,800 |
| 05 mar 2024 | 1.2600 | 1.2600 | 1.1750 | 1.2500 | 1.2500 | 8,300 |
| 04 mar 2024 | 1.2100 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 23,800 |
| 01 mar 2024 | 1.2100 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 9,300 |
| 29 feb 2024 | 1.2200 | 1.3010 | 1.0900 | 1.1200 | 1.1200 | 17,800 |
| 28 feb 2024 | 1.1000 | 1.4300 | 1.1000 | 1.2500 | 1.2500 | 110,200 |
| 27 feb 2024 | 1.1000 | 1.1850 | 1.0570 | 1.0600 | 1.0600 | 16,200 |
| 26 feb 2024 | 1.0200 | 1.2160 | 1.0200 | 1.1200 | 1.1200 | 29,600 |
| 23 feb 2024 | 1.0700 | 1.1180 | 1.0120 | 1.0300 | 1.0300 | 19,900 |
| 22 feb 2024 | 1.0700 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 23,200 |
| 21 feb 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 23,500 |
| 20 feb 2024 | 1.2700 | 1.2900 | 1.0800 | 1.0800 | 1.0800 | 43,800 |
| 16 feb 2024 | 1.2500 | 1.4600 | 1.2000 | 1.2200 | 1.2200 | 206,900 |
| 15 feb 2024 | 1.1700 | 1.3690 | 1.1500 | 1.2700 | 1.2700 | 87,700 |
| 14 feb 2024 | 1.0800 | 1.6800 | 1.0800 | 1.3000 | 1.3000 | 884,900 |
| 13 feb 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 25,800 |
| 12 feb 2024 | 1.1500 | 1.1590 | 1.0500 | 1.1470 | 1.1470 | 24,400 |
| 09 feb 2024 | 1.1290 | 1.2110 | 1.1000 | 1.1000 | 1.1000 | 8,500 |
| 08 feb 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 6,700 |
| 07 feb 2024 | 1.2300 | 1.2560 | 1.1500 | 1.2100 | 1.2100 | 9,600 |
| 06 feb 2024 | 1.1500 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 18,300 |
| 05 feb 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 7,800 |
| 02 feb 2024 | 1.2300 | 1.2700 | 1.1520 | 1.1600 | 1.1600 | 18,400 |
| 01 feb 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 1,500 |
| *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.