U.S. markets open in 9 hours 21 minutes
F S&P 500
5,366.75 +2.75 (+0.05%) F Dow Jones
38,992.00 +37.00 (+0.09%) F Nasdaq
19,081.50 +21.25 (+0.11%) E-mini Russell 2000 Index Futur
2,058.20 +5.20 (+0.25%) Petróleo
75.77 +0.22 (+0.29%) Oro
2,398.80 +7.90 (+0.33%)
U.S. Gold Corp. (USAU)
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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 5.65 | 5.99 | 5.61 | 5.85 | 5.85 | 154,400 |
| 05 jun 2024 | 5.51 | 5.63 | 5.42 | 5.57 | 5.57 | 63,500 |
| 04 jun 2024 | 5.76 | 5.80 | 5.42 | 5.50 | 5.50 | 108,700 |
| 03 jun 2024 | 5.83 | 5.83 | 5.50 | 5.75 | 5.75 | 115,300 |
| 31 may 2024 | 5.80 | 5.90 | 5.56 | 5.83 | 5.83 | 106,300 |
| 30 may 2024 | 5.80 | 5.88 | 5.59 | 5.80 | 5.80 | 103,100 |
| 29 may 2024 | 5.91 | 5.91 | 5.57 | 5.68 | 5.68 | 129,200 |
| 28 may 2024 | 6.00 | 6.40 | 5.84 | 5.91 | 5.91 | 208,200 |
| 24 may 2024 | 5.46 | 5.99 | 5.46 | 5.94 | 5.94 | 198,200 |
| 23 may 2024 | 5.72 | 5.75 | 5.34 | 5.41 | 5.41 | 177,700 |
| 22 may 2024 | 6.44 | 6.47 | 5.61 | 5.83 | 5.83 | 309,200 |
| 21 may 2024 | 6.13 | 6.63 | 6.12 | 6.40 | 6.40 | 235,600 |
| 20 may 2024 | 6.13 | 7.06 | 6.03 | 6.11 | 6.11 | 565,000 |
| 17 may 2024 | 5.40 | 6.00 | 5.38 | 5.95 | 5.95 | 212,800 |
| 16 may 2024 | 5.38 | 5.71 | 5.31 | 5.36 | 5.36 | 134,000 |
| 15 may 2024 | 5.09 | 5.48 | 4.90 | 5.31 | 5.31 | 236,000 |
| 14 may 2024 | 4.59 | 5.08 | 4.59 | 5.07 | 5.07 | 262,600 |
| 13 may 2024 | 4.40 | 4.78 | 4.35 | 4.60 | 4.60 | 238,400 |
| 10 may 2024 | 4.50 | 4.59 | 4.21 | 4.25 | 4.25 | 119,000 |
| 09 may 2024 | 4.89 | 4.90 | 4.41 | 4.49 | 4.49 | 195,900 |
| 08 may 2024 | 4.57 | 5.05 | 4.47 | 4.60 | 4.60 | 368,900 |
| 07 may 2024 | 4.40 | 4.45 | 4.30 | 4.35 | 4.35 | 22,900 |
| 06 may 2024 | 4.43 | 4.48 | 4.35 | 4.40 | 4.40 | 41,700 |
| 03 may 2024 | 4.44 | 4.45 | 4.28 | 4.35 | 4.35 | 22,500 |
| 02 may 2024 | 4.35 | 4.49 | 4.24 | 4.41 | 4.41 | 78,000 |
| 01 may 2024 | 4.22 | 4.42 | 4.13 | 4.34 | 4.34 | 46,600 |
| 30 abr 2024 | 4.22 | 4.25 | 4.03 | 4.18 | 4.18 | 42,100 |
| 29 abr 2024 | 4.45 | 4.45 | 4.23 | 4.30 | 4.30 | 47,800 |
| 26 abr 2024 | 4.15 | 4.48 | 4.15 | 4.42 | 4.42 | 83,600 |
| 25 abr 2024 | 4.10 | 4.19 | 3.95 | 4.10 | 4.10 | 61,700 |
| 24 abr 2024 | 4.11 | 4.15 | 3.95 | 4.05 | 4.05 | 35,600 |
| 23 abr 2024 | 4.03 | 4.20 | 4.00 | 4.13 | 4.13 | 51,100 |
| 22 abr 2024 | 4.28 | 4.38 | 4.00 | 4.09 | 4.09 | 116,400 |
| 19 abr 2024 | 4.10 | 4.42 | 4.04 | 4.37 | 4.37 | 164,200 |
| 18 abr 2024 | 4.08 | 4.17 | 3.92 | 4.08 | 4.08 | 59,500 |
| 17 abr 2024 | 3.92 | 4.09 | 3.81 | 3.94 | 3.94 | 49,900 |
| 16 abr 2024 | 3.95 | 3.95 | 3.80 | 3.90 | 3.90 | 61,500 |
| 15 abr 2024 | 4.11 | 4.27 | 3.82 | 3.94 | 3.94 | 176,300 |
| 12 abr 2024 | 4.75 | 5.00 | 4.26 | 4.43 | 4.43 | 178,400 |
| 11 abr 2024 | 4.52 | 4.77 | 4.51 | 4.64 | 4.64 | 65,800 |
| 10 abr 2024 | 4.70 | 4.70 | 4.22 | 4.61 | 4.61 | 111,900 |
| 09 abr 2024 | 4.37 | 4.74 | 4.33 | 4.72 | 4.72 | 143,600 |
| 08 abr 2024 | 4.10 | 4.33 | 4.10 | 4.31 | 4.31 | 104,500 |
| 05 abr 2024 | 4.01 | 4.19 | 3.98 | 4.09 | 4.09 | 94,800 |
| 04 abr 2024 | 4.24 | 4.31 | 4.02 | 4.09 | 4.09 | 99,500 |
| 03 abr 2024 | 4.09 | 4.22 | 3.96 | 4.22 | 4.22 | 95,100 |
| 02 abr 2024 | 4.05 | 4.24 | 3.85 | 3.99 | 3.99 | 177,100 |
| 01 abr 2024 | 3.94 | 4.07 | 3.77 | 3.93 | 3.93 | 130,600 |
| 28 mar 2024 | 3.61 | 3.75 | 3.60 | 3.67 | 3.67 | 62,200 |
| 27 mar 2024 | 3.53 | 3.71 | 3.53 | 3.61 | 3.61 | 49,600 |
| 26 mar 2024 | 3.71 | 3.79 | 3.49 | 3.56 | 3.56 | 60,400 |
| 25 mar 2024 | 3.73 | 3.91 | 3.63 | 3.63 | 3.63 | 77,600 |
| 22 mar 2024 | 3.50 | 3.68 | 3.49 | 3.67 | 3.67 | 60,700 |
| 21 mar 2024 | 3.61 | 3.66 | 3.46 | 3.46 | 3.46 | 37,000 |
| 20 mar 2024 | 3.53 | 3.63 | 3.40 | 3.56 | 3.56 | 22,700 |
| 19 mar 2024 | 3.50 | 3.69 | 3.45 | 3.45 | 3.45 | 38,300 |
| 18 mar 2024 | 3.52 | 3.72 | 3.48 | 3.50 | 3.50 | 36,700 |
| 15 mar 2024 | 3.66 | 3.73 | 3.47 | 3.56 | 3.56 | 29,800 |
| 14 mar 2024 | 3.89 | 3.99 | 3.62 | 3.68 | 3.68 | 33,500 |
| 13 mar 2024 | 3.72 | 3.90 | 3.72 | 3.85 | 3.85 | 39,700 |
| 12 mar 2024 | 3.89 | 3.89 | 3.72 | 3.77 | 3.77 | 31,700 |
| 11 mar 2024 | 3.85 | 3.98 | 3.77 | 3.89 | 3.89 | 133,800 |
| 08 mar 2024 | 3.79 | 3.79 | 3.60 | 3.70 | 3.70 | 50,200 |
| 07 mar 2024 | 3.70 | 3.73 | 3.44 | 3.50 | 3.50 | 61,200 |
| 06 mar 2024 | 3.58 | 3.80 | 3.58 | 3.65 | 3.65 | 32,100 |
| 05 mar 2024 | 3.59 | 3.65 | 3.54 | 3.60 | 3.60 | 24,200 |
| 04 mar 2024 | 3.48 | 3.70 | 3.47 | 3.59 | 3.59 | 46,200 |
| 01 mar 2024 | 3.45 | 3.65 | 3.29 | 3.54 | 3.54 | 61,600 |
| 29 feb 2024 | 3.38 | 3.45 | 3.38 | 3.42 | 3.42 | 7,900 |
| 28 feb 2024 | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | 8,800 |
| 27 feb 2024 | 3.48 | 3.48 | 3.29 | 3.38 | 3.38 | 23,000 |
| 26 feb 2024 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 17,500 |
| 23 feb 2024 | 3.36 | 3.49 | 3.33 | 3.38 | 3.38 | 14,400 |
| 22 feb 2024 | 3.46 | 3.48 | 3.33 | 3.33 | 3.33 | 13,100 |
| 21 feb 2024 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 7,000 |
| 20 feb 2024 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | 27,400 |
| 16 feb 2024 | 3.43 | 3.50 | 3.43 | 3.44 | 3.44 | 6,600 |
| 15 feb 2024 | 3.30 | 3.48 | 3.30 | 3.43 | 3.43 | 10,900 |
| 14 feb 2024 | 3.35 | 3.36 | 3.27 | 3.32 | 3.32 | 16,800 |
| 13 feb 2024 | 3.45 | 3.51 | 3.20 | 3.20 | 3.20 | 23,400 |
| 12 feb 2024 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | 10,500 |
| 09 feb 2024 | 3.51 | 3.52 | 3.45 | 3.49 | 3.49 | 22,300 |
| 08 feb 2024 | 3.47 | 3.53 | 3.47 | 3.47 | 3.47 | 17,000 |
| 07 feb 2024 | 3.53 | 3.58 | 3.47 | 3.47 | 3.47 | 27,000 |
| 06 feb 2024 | 3.56 | 3.63 | 3.55 | 3.55 | 3.55 | 8,100 |
| 05 feb 2024 | 3.70 | 3.77 | 3.55 | 3.56 | 3.56 | 31,400 |
| 02 feb 2024 | 3.70 | 3.78 | 3.66 | 3.77 | 3.77 | 19,400 |
| 01 feb 2024 | 3.72 | 3.78 | 3.70 | 3.71 | 3.71 | 49,100 |
| 31 ene 2024 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | 17,900 |
| 30 ene 2024 | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | 5,200 |
| 29 ene 2024 | 3.52 | 3.73 | 3.52 | 3.68 | 3.68 | 32,300 |
| 26 ene 2024 | 3.57 | 3.64 | 3.50 | 3.51 | 3.51 | 15,900 |
| 25 ene 2024 | 3.72 | 3.74 | 3.53 | 3.58 | 3.58 | 22,500 |
| 24 ene 2024 | 3.79 | 3.80 | 3.59 | 3.63 | 3.63 | 25,900 |
| 23 ene 2024 | 3.83 | 3.93 | 3.71 | 3.71 | 3.71 | 23,000 |
| 22 ene 2024 | 3.87 | 3.98 | 3.81 | 3.81 | 3.81 | 17,600 |
| 19 ene 2024 | 3.89 | 4.15 | 3.83 | 3.86 | 3.86 | 81,900 |
| 18 ene 2024 | 3.85 | 3.92 | 3.81 | 3.86 | 3.86 | 12,500 |
| 17 ene 2024 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | 25,900 |
| 16 ene 2024 | 3.93 | 4.04 | 3.80 | 3.83 | 3.83 | 45,600 |
| *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.