U.S. markets open in 3 hours
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,496.00 -30.00 (-0.08%) F Nasdaq
20,014.00 +41.75 (+0.21%) E-mini Russell 2000 Index Futur
2,041.10 -3.80 (-0.19%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,322.80 -8.00 (-0.34%)
Top Wealth Group Holding Limited (TWG)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 10,200 |
| 24 jun 2024 | 0.8820 | 0.9100 | 0.8600 | 0.9030 | 0.9030 | 34,200 |
| 21 jun 2024 | 0.9200 | 0.9950 | 0.8800 | 0.8950 | 0.8950 | 79,400 |
| 20 jun 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9580 | 0.9580 | 24,500 |
| 18 jun 2024 | 1.0100 | 1.0680 | 0.9600 | 0.9800 | 0.9800 | 39,600 |
| 17 jun 2024 | 0.9600 | 1.0400 | 0.9100 | 1.0090 | 1.0090 | 85,000 |
| 14 jun 2024 | 1.1700 | 1.3700 | 0.8910 | 0.9690 | 0.9690 | 518,400 |
| 13 jun 2024 | 1.0400 | 1.1780 | 1.0400 | 1.1200 | 1.1200 | 74,000 |
| 12 jun 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 47,700 |
| 11 jun 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 20,300 |
| 10 jun 2024 | 0.9350 | 1.0800 | 0.9100 | 0.9900 | 0.9900 | 87,700 |
| 07 jun 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 50,200 |
| 06 jun 2024 | 0.9500 | 1.0200 | 0.9300 | 0.9400 | 0.9400 | 169,100 |
| 05 jun 2024 | 0.9200 | 0.9380 | 0.8800 | 0.9300 | 0.9300 | 93,700 |
| 04 jun 2024 | 0.9280 | 0.9280 | 0.8810 | 0.9090 | 0.9090 | 25,600 |
| 03 jun 2024 | 1.0100 | 1.0200 | 0.8800 | 0.9200 | 0.9200 | 129,200 |
| 31 may 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 56,200 |
| 30 may 2024 | 1.0350 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 53,900 |
| 29 may 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 102,200 |
| 28 may 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 30,400 |
| 24 may 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 50,600 |
| 23 may 2024 | 1.0900 | 1.1060 | 1.0500 | 1.0600 | 1.0600 | 28,800 |
| 22 may 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 63,700 |
| 21 may 2024 | 1.1200 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 97,000 |
| 20 may 2024 | 1.1300 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 108,400 |
| 17 may 2024 | 1.1200 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 237,000 |
| 16 may 2024 | 0.9800 | 1.1400 | 0.9800 | 1.1200 | 1.1200 | 344,000 |
| 15 may 2024 | 1.0400 | 1.0480 | 0.9500 | 0.9900 | 0.9900 | 149,500 |
| 14 may 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 158,800 |
| 13 may 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 96,100 |
| 10 may 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 102,700 |
| 09 may 2024 | 1.1300 | 1.1650 | 1.0550 | 1.0600 | 1.0600 | 114,300 |
| 08 may 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 129,500 |
| 07 may 2024 | 1.1400 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 112,300 |
| 06 may 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 105,100 |
| 03 may 2024 | 1.3000 | 1.3600 | 1.1100 | 1.1600 | 1.1600 | 192,200 |
| 02 may 2024 | 1.2300 | 1.4400 | 1.1600 | 1.2600 | 1.2600 | 503,000 |
| 01 may 2024 | 1.1400 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 155,200 |
| 30 abr 2024 | 1.3100 | 1.3300 | 1.0900 | 1.1700 | 1.1700 | 432,200 |
| 29 abr 2024 | 1.4900 | 1.5500 | 1.3500 | 1.3900 | 1.3900 | 283,000 |
| 26 abr 2024 | 1.4900 | 1.6000 | 1.4500 | 1.5100 | 1.5100 | 296,900 |
| 25 abr 2024 | 1.8900 | 1.9900 | 1.3500 | 1.6000 | 1.6000 | 1,585,400 |
| 24 abr 2024 | 1.9000 | 2.3600 | 1.9000 | 1.9800 | 1.9800 | 816,000 |
| 23 abr 2024 | 2.3900 | 2.3900 | 1.7600 | 1.9500 | 1.9500 | 1,324,600 |
| 22 abr 2024 | 2.9800 | 3.3000 | 2.5100 | 2.6000 | 2.6000 | 2,558,000 |
| 19 abr 2024 | 1.9500 | 3.9700 | 1.9000 | 3.7300 | 3.7300 | 36,079,100 |
| 18 abr 2024 | 1.9500 | 2.1500 | 1.7500 | 1.8500 | 1.8500 | 1,893,900 |
| 17 abr 2024 | 1.8500 | 2.1940 | 1.5500 | 1.7300 | 1.7300 | 3,140,900 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.