U.S. markets open in 4 hours 17 minutes
F S&P 500
5,257.25 +18.25 (+0.35%) F Dow Jones
39,638.00 +102.00 (+0.26%) F Nasdaq
18,291.50 +77.00 (+0.42%) E-mini Russell 2000 Index Futur
2,094.10 +10.00 (+0.48%) Petróleo
79.52 +0.26 (+0.33%) Oro
2,377.70 +37.40 (+1.60%)
Urban One, Inc. (UONE)
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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 33,500 |
| 08 may 2024 | 1.9800 | 2.1900 | 1.9800 | 2.1900 | 2.1900 | 56,500 |
| 07 may 2024 | 2.0300 | 2.0300 | 1.9400 | 2.0000 | 2.0000 | 35,100 |
| 06 may 2024 | 1.9500 | 2.0300 | 1.9100 | 2.0200 | 2.0200 | 94,500 |
| 03 may 2024 | 1.9800 | 2.0200 | 1.8900 | 1.9200 | 1.9200 | 139,600 |
| 02 may 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 71,500 |
| 01 may 2024 | 1.9600 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 41,900 |
| 30 abr 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 40,300 |
| 29 abr 2024 | 2.0600 | 2.1000 | 1.9200 | 2.0200 | 2.0200 | 53,800 |
| 26 abr 2024 | 1.9700 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 57,700 |
| 25 abr 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 40,900 |
| 24 abr 2024 | 2.1200 | 2.1200 | 1.9600 | 2.0600 | 2.0600 | 35,600 |
| 23 abr 2024 | 2.0000 | 2.1300 | 2.0000 | 2.0900 | 2.0900 | 74,800 |
| 22 abr 2024 | 2.3700 | 2.3800 | 1.9900 | 2.0200 | 2.0200 | 82,400 |
| 19 abr 2024 | 2.0100 | 2.3700 | 2.0000 | 2.3600 | 2.3600 | 74,700 |
| 18 abr 2024 | 2.0100 | 2.1400 | 1.9200 | 1.9700 | 1.9700 | 121,900 |
| 17 abr 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 33,300 |
| 16 abr 2024 | 2.2200 | 2.2700 | 2.0300 | 2.0700 | 2.0700 | 52,300 |
| 15 abr 2024 | 2.2400 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 51,600 |
| 12 abr 2024 | 2.3900 | 2.4000 | 2.1700 | 2.2200 | 2.2200 | 42,400 |
| 11 abr 2024 | 2.4000 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 34,600 |
| 10 abr 2024 | 2.4100 | 2.4700 | 2.3200 | 2.4200 | 2.4200 | 63,900 |
| 09 abr 2024 | 2.4600 | 2.4700 | 2.3300 | 2.4300 | 2.4300 | 26,100 |
| 08 abr 2024 | 2.3900 | 2.4900 | 2.3100 | 2.4200 | 2.4200 | 42,600 |
| 05 abr 2024 | 2.3500 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 60,200 |
| 04 abr 2024 | 2.5000 | 2.5600 | 2.3000 | 2.3400 | 2.3400 | 117,700 |
| 03 abr 2024 | 2.4000 | 2.5600 | 2.3900 | 2.5000 | 2.5000 | 65,700 |
| 02 abr 2024 | 2.5400 | 2.5400 | 2.2800 | 2.3800 | 2.3800 | 78,000 |
| 01 abr 2024 | 2.6700 | 2.6700 | 2.4100 | 2.5500 | 2.5500 | 60,300 |
| 28 mar 2024 | 2.5100 | 2.8000 | 2.5100 | 2.7000 | 2.7000 | 68,300 |
| 27 mar 2024 | 2.6300 | 2.6800 | 2.4500 | 2.5100 | 2.5100 | 80,200 |
| 26 mar 2024 | 2.4800 | 2.6000 | 2.4600 | 2.5900 | 2.5900 | 92,100 |
| 25 mar 2024 | 2.4500 | 2.4800 | 2.3000 | 2.4600 | 2.4600 | 125,700 |
| 22 mar 2024 | 2.2900 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 97,000 |
| 21 mar 2024 | 2.1500 | 2.3200 | 2.1500 | 2.3000 | 2.3000 | 120,500 |
| 20 mar 2024 | 1.9900 | 2.1600 | 1.9300 | 2.1500 | 2.1500 | 77,500 |
| 19 mar 2024 | 2.0700 | 2.1200 | 1.9600 | 1.9900 | 1.9900 | 96,300 |
| 18 mar 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 47,100 |
| 15 mar 2024 | 2.1200 | 2.2300 | 1.9500 | 2.0900 | 2.0900 | 287,500 |
| 14 mar 2024 | 2.2400 | 2.2900 | 2.1200 | 2.1500 | 2.1500 | 60,900 |
| 13 mar 2024 | 2.3300 | 2.3500 | 2.1900 | 2.2300 | 2.2300 | 93,600 |
| 12 mar 2024 | 2.4800 | 2.5100 | 2.2300 | 2.3000 | 2.3000 | 88,100 |
| 11 mar 2024 | 2.4400 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 58,500 |
| 08 mar 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4700 | 2.4700 | 63,600 |
| 07 mar 2024 | 2.4000 | 2.7200 | 2.3600 | 2.4600 | 2.4600 | 153,200 |
| 06 mar 2024 | 3.2100 | 3.2100 | 2.4400 | 2.4400 | 2.4400 | 198,100 |
| 05 mar 2024 | 3.2800 | 3.4000 | 3.2000 | 3.2100 | 3.2100 | 23,200 |
| 04 mar 2024 | 3.3900 | 3.4200 | 3.2500 | 3.2800 | 3.2800 | 24,900 |
| 01 mar 2024 | 3.3200 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 76,300 |
| 29 feb 2024 | 3.3000 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 24,500 |
| 28 feb 2024 | 3.4000 | 3.4800 | 3.2000 | 3.2600 | 3.2600 | 29,700 |
| 27 feb 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 23,800 |
| 26 feb 2024 | 3.2600 | 3.4900 | 3.2400 | 3.3500 | 3.3500 | 20,200 |
| 23 feb 2024 | 3.3000 | 3.3800 | 3.2000 | 3.2300 | 3.2300 | 55,200 |
| 22 feb 2024 | 3.4300 | 3.4400 | 3.2400 | 3.3000 | 3.3000 | 45,900 |
| 21 feb 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4300 | 3.4300 | 36,500 |
| 20 feb 2024 | 3.6000 | 3.6000 | 3.4600 | 3.5100 | 3.5100 | 59,200 |
| 16 feb 2024 | 3.6300 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 47,900 |
| 15 feb 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 51,800 |
| 14 feb 2024 | 3.5800 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 28,300 |
| 13 feb 2024 | 3.6800 | 3.7800 | 3.5200 | 3.5500 | 3.5500 | 50,400 |
| 12 feb 2024 | 3.6100 | 3.8100 | 3.6000 | 3.6900 | 3.6900 | 65,700 |
| 09 feb 2024 | 3.7000 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 38,600 |
| 08 feb 2024 | 3.6900 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 33,200 |
| 07 feb 2024 | 3.7900 | 3.8800 | 3.7000 | 3.7100 | 3.7100 | 22,700 |
| 06 feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 20,500 |
| 05 feb 2024 | 3.8200 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 17,000 |
| 02 feb 2024 | 3.8900 | 3.9700 | 3.8200 | 3.8500 | 3.8500 | 26,500 |
| 01 feb 2024 | 3.7000 | 3.9500 | 3.7000 | 3.9100 | 3.9100 | 26,500 |
| 31 ene 2024 | 3.9500 | 4.0000 | 3.6600 | 3.6600 | 3.6600 | 24,800 |
| 30 ene 2024 | 3.9900 | 4.0900 | 3.9000 | 3.9500 | 3.9500 | 18,900 |
| 29 ene 2024 | 4.0400 | 4.0700 | 3.9700 | 4.0200 | 4.0200 | 14,500 |
| 26 ene 2024 | 4.0600 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 13,800 |
| 25 ene 2024 | 3.9700 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 19,800 |
| 24 ene 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 12,800 |
| 23 ene 2024 | 3.8600 | 3.9700 | 3.8300 | 3.8900 | 3.8900 | 25,000 |
| 22 ene 2024 | 3.6300 | 3.8600 | 3.6300 | 3.8300 | 3.8300 | 19,500 |
| 19 ene 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5900 | 3.5900 | 72,700 |
| 18 ene 2024 | 3.8500 | 3.8800 | 3.6000 | 3.6300 | 3.6300 | 31,800 |
| 17 ene 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 27,800 |
| 16 ene 2024 | 3.8900 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 33,600 |
| 12 ene 2024 | 3.9100 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 26,800 |
| 11 ene 2024 | 4.0000 | 4.0200 | 3.8600 | 3.9100 | 3.9100 | 39,600 |
| 10 ene 2024 | 3.8900 | 4.0300 | 3.8600 | 4.0300 | 4.0300 | 41,000 |
| 09 ene 2024 | 4.0700 | 4.0700 | 3.8400 | 3.8600 | 3.8600 | 41,600 |
| 08 ene 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 37,500 |
| 05 ene 2024 | 4.0700 | 4.2000 | 4.0500 | 4.0600 | 4.0600 | 90,100 |
| 04 ene 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0300 | 4.0300 | 40,000 |
| 03 ene 2024 | 4.1300 | 4.1700 | 4.0100 | 4.0300 | 4.0300 | 21,100 |
| 02 ene 2024 | 4.0700 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 38,700 |
| 29 dic 2023 | 4.1300 | 4.1900 | 3.9700 | 4.0300 | 4.0300 | 42,000 |
| 28 dic 2023 | 4.0800 | 4.2700 | 4.0800 | 4.1200 | 4.1200 | 33,900 |
| 27 dic 2023 | 4.0800 | 4.2200 | 4.0600 | 4.1700 | 4.1700 | 44,800 |
| 26 dic 2023 | 3.9700 | 4.1000 | 3.9600 | 4.0700 | 4.0700 | 33,200 |
| 22 dic 2023 | 4.1600 | 4.1600 | 3.8200 | 3.9400 | 3.9400 | 62,200 |
| 21 dic 2023 | 4.1400 | 4.1900 | 3.8700 | 3.9800 | 3.9800 | 53,600 |
| 20 dic 2023 | 4.1600 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 52,200 |
| 19 dic 2023 | 4.1000 | 4.2900 | 4.0500 | 4.1100 | 4.1100 | 34,400 |
| 18 dic 2023 | 4.1900 | 4.2800 | 4.0600 | 4.1000 | 4.1000 | 28,100 |
| 15 dic 2023 | 4.2300 | 4.3400 | 4.0000 | 4.1600 | 4.1600 | 130,800 |
| *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.