U.S. markets open in 7 hours 47 minutes
F S&P 500
5,205.25 -7.50 (-0.14%) F Dow Jones
39,157.00 -38.00 (-0.10%) F Nasdaq
18,146.75 -39.75 (-0.22%) E-mini Russell 2000 Index Futur
2,059.10 -5.70 (-0.28%) Petróleo
79.38 +0.39 (+0.49%) Oro
2,325.60 +3.30 (+0.14%)
Urban One, Inc. (UONEK)
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:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 30,400 |
| 07 may 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 31,000 |
| 06 may 2024 | 1.6400 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 12,900 |
| 03 may 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 45,400 |
| 02 may 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 29,800 |
| 01 may 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 12,800 |
| 30 abr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 26,000 |
| 29 abr 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 43,500 |
| 26 abr 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 31,900 |
| 25 abr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 50,800 |
| 24 abr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 21,300 |
| 23 abr 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 44,400 |
| 22 abr 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 37,400 |
| 19 abr 2024 | 1.5600 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 29,500 |
| 18 abr 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 80,300 |
| 17 abr 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 22,500 |
| 16 abr 2024 | 1.7100 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 50,200 |
| 15 abr 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7300 | 1.7300 | 63,500 |
| 12 abr 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 48,500 |
| 11 abr 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 43,300 |
| 10 abr 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 33,100 |
| 09 abr 2024 | 1.9200 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 39,400 |
| 08 abr 2024 | 1.9700 | 2.0400 | 1.8500 | 1.8900 | 1.8900 | 29,800 |
| 05 abr 2024 | 1.9900 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 27,700 |
| 04 abr 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 61,900 |
| 03 abr 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 47,100 |
| 02 abr 2024 | 1.9800 | 2.0200 | 1.7900 | 1.9100 | 1.9100 | 52,400 |
| 01 abr 2024 | 2.0500 | 2.0700 | 1.9300 | 2.0200 | 2.0200 | 57,200 |
| 28 mar 2024 | 1.9100 | 2.1700 | 1.8500 | 2.0400 | 2.0400 | 60,100 |
| 27 mar 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 67,000 |
| 26 mar 2024 | 2.1100 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 31,100 |
| 25 mar 2024 | 1.9000 | 2.1700 | 1.9000 | 2.0700 | 2.0700 | 112,500 |
| 22 mar 2024 | 1.8600 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 190,400 |
| 21 mar 2024 | 1.9500 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 121,700 |
| 20 mar 2024 | 1.8000 | 1.9100 | 1.7000 | 1.8800 | 1.8800 | 125,800 |
| 19 mar 2024 | 1.8100 | 1.9900 | 1.6600 | 1.8600 | 1.8600 | 255,300 |
| 18 mar 2024 | 1.9500 | 1.9800 | 1.7600 | 1.8500 | 1.8500 | 195,900 |
| 15 mar 2024 | 1.9500 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 380,700 |
| 14 mar 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9900 | 1.9900 | 54,000 |
| 13 mar 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0700 | 2.0700 | 62,500 |
| 12 mar 2024 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 45,600 |
| 11 mar 2024 | 2.3900 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 29,500 |
| 08 mar 2024 | 2.2100 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 21,700 |
| 07 mar 2024 | 2.3400 | 2.6000 | 2.1200 | 2.2300 | 2.2300 | 125,500 |
| 06 mar 2024 | 2.7700 | 2.7700 | 2.3300 | 2.3800 | 2.3800 | 47,400 |
| 05 mar 2024 | 2.9400 | 3.0500 | 2.7700 | 2.7700 | 2.7700 | 45,300 |
| 04 mar 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0400 | 3.0400 | 22,600 |
| 01 mar 2024 | 2.9100 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 14,900 |
| 29 feb 2024 | 2.9800 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 339,600 |
| 28 feb 2024 | 3.0100 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 228,600 |
| 27 feb 2024 | 3.0500 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 35,700 |
| 26 feb 2024 | 2.9200 | 3.1400 | 2.9200 | 3.0500 | 3.0500 | 9,100 |
| 23 feb 2024 | 2.9500 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 29,000 |
| 22 feb 2024 | 3.0700 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 55,600 |
| 21 feb 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 36,100 |
| 20 feb 2024 | 3.2800 | 3.2800 | 3.1300 | 3.1300 | 3.1300 | 20,000 |
| 16 feb 2024 | 3.2200 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 15,400 |
| 15 feb 2024 | 3.2800 | 3.4700 | 3.1500 | 3.2300 | 3.2300 | 41,400 |
| 14 feb 2024 | 3.1700 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 32,700 |
| 13 feb 2024 | 3.3100 | 3.3500 | 3.1300 | 3.1500 | 3.1500 | 28,300 |
| 12 feb 2024 | 3.4200 | 3.5400 | 3.2800 | 3.3700 | 3.3700 | 32,300 |
| 09 feb 2024 | 3.3700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 15,800 |
| 08 feb 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 20,000 |
| 07 feb 2024 | 3.5300 | 3.6400 | 3.3300 | 3.4200 | 3.4200 | 48,600 |
| 06 feb 2024 | 3.5300 | 3.6900 | 3.4900 | 3.5600 | 3.5600 | 8,900 |
| 05 feb 2024 | 3.6300 | 3.6500 | 3.4600 | 3.5200 | 3.5200 | 15,600 |
| 02 feb 2024 | 3.6500 | 3.7600 | 3.5000 | 3.6400 | 3.6400 | 16,200 |
| 01 feb 2024 | 3.6300 | 3.7700 | 3.6200 | 3.6800 | 3.6800 | 9,400 |
| 31 ene 2024 | 3.7800 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 15,700 |
| 30 ene 2024 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 7,500 |
| 29 ene 2024 | 3.8300 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 10,700 |
| 26 ene 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 10,600 |
| 25 ene 2024 | 3.7900 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 22,500 |
| 24 ene 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 12,700 |
| 23 ene 2024 | 3.7300 | 3.8000 | 3.5900 | 3.6500 | 3.6500 | 20,000 |
| 22 ene 2024 | 3.5400 | 3.7700 | 3.5400 | 3.6800 | 3.6800 | 12,000 |
| 19 ene 2024 | 3.6300 | 3.6500 | 3.4800 | 3.5500 | 3.5500 | 24,400 |
| 18 ene 2024 | 3.7200 | 3.8600 | 3.5500 | 3.5700 | 3.5700 | 23,100 |
| 17 ene 2024 | 3.8100 | 3.8100 | 3.6400 | 3.6900 | 3.6900 | 17,300 |
| 16 ene 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 9,400 |
| 12 ene 2024 | 3.7600 | 3.8600 | 3.6600 | 3.8000 | 3.8000 | 16,800 |
| 11 ene 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7000 | 3.7000 | 15,100 |
| 10 ene 2024 | 3.6600 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 20,800 |
| 09 ene 2024 | 3.6600 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 26,900 |
| 08 ene 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 33,600 |
| 05 ene 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 42,000 |
| 04 ene 2024 | 3.7300 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 35,100 |
| 03 ene 2024 | 3.7600 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 29,900 |
| 02 ene 2024 | 3.5900 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 42,600 |
| 29 dic 2023 | 3.6800 | 3.7300 | 3.3300 | 3.5300 | 3.5300 | 91,000 |
| 28 dic 2023 | 3.8400 | 3.8400 | 3.6200 | 3.7400 | 3.7400 | 22,900 |
| 27 dic 2023 | 3.7200 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 12,600 |
| 26 dic 2023 | 3.5400 | 3.7400 | 3.5200 | 3.7200 | 3.7200 | 20,100 |
| 22 dic 2023 | 3.6400 | 3.8000 | 3.3300 | 3.4500 | 3.4500 | 102,300 |
| 21 dic 2023 | 3.8700 | 3.8900 | 3.4000 | 3.5000 | 3.5000 | 130,000 |
| 20 dic 2023 | 4.0000 | 4.1200 | 3.8500 | 3.8700 | 3.8700 | 57,200 |
| 19 dic 2023 | 4.0200 | 4.0200 | 3.8700 | 3.9700 | 3.9700 | 36,200 |
| 18 dic 2023 | 3.9700 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 81,500 |
| 15 dic 2023 | 3.9600 | 4.0400 | 3.7500 | 3.9700 | 3.9700 | 133,900 |
| 14 dic 2023 | 4.0600 | 4.2500 | 3.8700 | 3.9000 | 3.9000 | 57,400 |
| *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.