U.S. markets closed
F S&P 500
5,058.75 -8.25 (-0.16%) F Dow Jones
37,981.00 -12.00 (-0.03%) F Nasdaq
17,509.75 -61.50 (-0.35%) E-mini Russell 2000 Index Futur
1,983.10 -2.50 (-0.13%) Petróleo
81.29 -0.64 (-0.78%) Oro
2,302.90 0.00 (0.00%)
TrueCar, Inc. (TRUE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2.8000 | 2.8100 | 2.6199 | 2.6400 | 2.6400 | 189,381 |
| 29 abr 2024 | 2.8800 | 2.9200 | 2.7500 | 2.7600 | 2.7600 | 193,200 |
| 26 abr 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 130,000 |
| 25 abr 2024 | 2.8100 | 2.8600 | 2.7750 | 2.8000 | 2.8000 | 226,400 |
| 24 abr 2024 | 2.9800 | 2.9800 | 2.8450 | 2.9100 | 2.9100 | 206,400 |
| 23 abr 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 132,300 |
| 22 abr 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9600 | 2.9600 | 124,000 |
| 19 abr 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9100 | 2.9100 | 195,400 |
| 18 abr 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 187,000 |
| 17 abr 2024 | 2.8500 | 2.9900 | 2.8350 | 2.8700 | 2.8700 | 147,100 |
| 16 abr 2024 | 2.8500 | 2.9200 | 2.7950 | 2.8100 | 2.8100 | 124,000 |
| 15 abr 2024 | 2.8900 | 2.9550 | 2.8350 | 2.8600 | 2.8600 | 199,900 |
| 12 abr 2024 | 3.0300 | 3.0600 | 2.9250 | 2.9300 | 2.9300 | 191,100 |
| 11 abr 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 190,000 |
| 10 abr 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 268,300 |
| 09 abr 2024 | 3.2800 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 88,200 |
| 08 abr 2024 | 3.3100 | 3.3360 | 3.2400 | 3.2600 | 3.2600 | 109,700 |
| 05 abr 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 170,500 |
| 04 abr 2024 | 3.4500 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 175,200 |
| 03 abr 2024 | 3.3400 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 166,400 |
| 02 abr 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3700 | 3.3700 | 186,900 |
| 01 abr 2024 | 3.3800 | 3.4750 | 3.2950 | 3.4700 | 3.4700 | 343,900 |
| 28 mar 2024 | 3.4300 | 3.5000 | 3.3550 | 3.3900 | 3.3900 | 174,000 |
| 27 mar 2024 | 3.2900 | 3.4400 | 3.2600 | 3.4400 | 3.4400 | 136,500 |
| 26 mar 2024 | 3.3700 | 3.4300 | 3.2550 | 3.2800 | 3.2800 | 301,600 |
| 25 mar 2024 | 3.4400 | 3.4500 | 3.2400 | 3.3200 | 3.3200 | 183,400 |
| 22 mar 2024 | 3.4700 | 3.4700 | 3.3400 | 3.3500 | 3.3500 | 70,800 |
| 21 mar 2024 | 3.5300 | 3.6000 | 3.4400 | 3.4600 | 3.4600 | 299,000 |
| 20 mar 2024 | 3.3700 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 140,900 |
| 19 mar 2024 | 3.3000 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 133,400 |
| 18 mar 2024 | 3.2500 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 314,100 |
| 15 mar 2024 | 3.3100 | 3.3600 | 3.1700 | 3.2700 | 3.2700 | 565,100 |
| 14 mar 2024 | 3.7400 | 3.7600 | 3.3250 | 3.3500 | 3.3500 | 233,400 |
| 13 mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 210,400 |
| 12 mar 2024 | 3.6800 | 3.7950 | 3.6400 | 3.6700 | 3.6700 | 140,500 |
| 11 mar 2024 | 3.6600 | 3.6850 | 3.5900 | 3.6700 | 3.6700 | 310,800 |
| 08 mar 2024 | 3.6000 | 3.8200 | 3.5750 | 3.6700 | 3.6700 | 274,900 |
| 07 mar 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 146,500 |
| 06 mar 2024 | 3.3800 | 3.3900 | 3.3050 | 3.3700 | 3.3700 | 146,800 |
| 05 mar 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 146,900 |
| 04 mar 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4600 | 3.4600 | 194,600 |
| 01 mar 2024 | 3.5100 | 3.5700 | 3.3900 | 3.5400 | 3.5400 | 179,900 |
| 29 feb 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 209,600 |
| 28 feb 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 241,500 |
| 27 feb 2024 | 3.2600 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 211,700 |
| 26 feb 2024 | 3.2400 | 3.3800 | 3.2000 | 3.2400 | 3.2400 | 163,500 |
| 23 feb 2024 | 3.3600 | 3.4400 | 3.2000 | 3.2800 | 3.2800 | 142,100 |
| 22 feb 2024 | 3.8600 | 3.9700 | 3.3300 | 3.3800 | 3.3800 | 390,500 |
| 21 feb 2024 | 3.6500 | 4.0500 | 3.5000 | 3.8700 | 3.8700 | 780,600 |
| 20 feb 2024 | 3.6800 | 3.7500 | 3.6200 | 3.6650 | 3.6650 | 346,500 |
| 16 feb 2024 | 3.9200 | 3.9200 | 3.7100 | 3.7400 | 3.7400 | 211,900 |
| 15 feb 2024 | 3.7600 | 3.9500 | 3.7200 | 3.9300 | 3.9300 | 245,800 |
| 14 feb 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 164,500 |
| 13 feb 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 239,600 |
| 12 feb 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9900 | 3.9900 | 247,600 |
| 09 feb 2024 | 3.8600 | 3.8900 | 3.7850 | 3.8900 | 3.8900 | 287,500 |
| 08 feb 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 156,700 |
| 07 feb 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 143,200 |
| 06 feb 2024 | 3.7100 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 200,900 |
| 05 feb 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 264,500 |
| 02 feb 2024 | 3.6100 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 178,100 |
| 01 feb 2024 | 3.5600 | 3.6800 | 3.5250 | 3.6700 | 3.6700 | 141,600 |
| 31 ene 2024 | 3.6500 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 309,200 |
| 30 ene 2024 | 3.6400 | 3.6900 | 3.6120 | 3.6800 | 3.6800 | 132,900 |
| 29 ene 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 404,400 |
| 26 ene 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 162,000 |
| 25 ene 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 143,600 |
| 24 ene 2024 | 3.4700 | 3.5000 | 3.3650 | 3.3900 | 3.3900 | 212,100 |
| 23 ene 2024 | 3.4600 | 3.5200 | 3.4250 | 3.4500 | 3.4500 | 209,500 |
| 22 ene 2024 | 3.1800 | 3.4100 | 3.1800 | 3.4100 | 3.4100 | 122,000 |
| 19 ene 2024 | 3.1100 | 3.2000 | 2.9600 | 3.1600 | 3.1600 | 249,400 |
| 18 ene 2024 | 3.0700 | 3.1050 | 3.0300 | 3.0700 | 3.0700 | 91,800 |
| 17 ene 2024 | 3.1700 | 3.1740 | 3.0300 | 3.0600 | 3.0600 | 133,500 |
| 16 ene 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2300 | 3.2300 | 173,000 |
| 12 ene 2024 | 3.0900 | 3.2680 | 3.0900 | 3.2300 | 3.2300 | 372,800 |
| 11 ene 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 136,700 |
| 10 ene 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 107,000 |
| 09 ene 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 138,300 |
| 08 ene 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 210,500 |
| 05 ene 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 165,000 |
| 04 ene 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 243,300 |
| 03 ene 2024 | 3.0900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 251,700 |
| 02 ene 2024 | 3.4200 | 3.4200 | 3.2150 | 3.2300 | 3.2300 | 184,800 |
| 29 dic 2023 | 3.5700 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 151,400 |
| 28 dic 2023 | 3.5900 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 131,900 |
| 27 dic 2023 | 3.5600 | 3.6200 | 3.5250 | 3.6200 | 3.6200 | 134,100 |
| 26 dic 2023 | 3.4600 | 3.5800 | 3.4300 | 3.5700 | 3.5700 | 147,900 |
| 22 dic 2023 | 3.5300 | 3.5500 | 3.4550 | 3.4900 | 3.4900 | 144,000 |
| 21 dic 2023 | 3.5300 | 3.5300 | 3.1600 | 3.5000 | 3.5000 | 228,600 |
| 20 dic 2023 | 3.5200 | 3.6050 | 3.4300 | 3.5000 | 3.5000 | 277,000 |
| 19 dic 2023 | 3.4800 | 3.7700 | 3.4300 | 3.5200 | 3.5200 | 394,000 |
| 18 dic 2023 | 3.5900 | 3.6100 | 3.4200 | 3.4300 | 3.4300 | 463,800 |
| 15 dic 2023 | 3.3400 | 3.5300 | 3.2450 | 3.4900 | 3.4900 | 1,053,400 |
| 14 dic 2023 | 3.1000 | 3.2900 | 3.0890 | 3.2800 | 3.2800 | 337,400 |
| 13 dic 2023 | 2.9500 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 226,000 |
| 12 dic 2023 | 2.9300 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 137,700 |
| 11 dic 2023 | 2.9300 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 187,800 |
| 08 dic 2023 | 2.8400 | 2.9500 | 2.7650 | 2.9400 | 2.9400 | 161,600 |
| 07 dic 2023 | 2.7600 | 2.8700 | 2.7150 | 2.8700 | 2.8700 | 119,300 |
| 06 dic 2023 | 2.8200 | 2.8800 | 2.7300 | 2.7300 | 2.7300 | 100,500 |
| *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.