Yahoo

Correo

U.S. markets closed

F S&P 500
5,107.75
+16.25(+0.32%)
F Dow Jones
38,622.00
+240.00(+0.63%)
F Nasdaq
17,767.50
+117.75(+0.67%)
E-mini Russell 2000 Index Futur
2,024.40
-2.80(-0.14%)
Petróleo
79.23
+0.28(+0.35%)
Oro
2,310.00
+0.40(+0.02%)

VBI Vaccines Inc. (VBIV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.5826

+0.0131

(+2.30%)

Al cierre: 04:00PM EDT

0.5900

+0.01

(+1.27%)

Fuera de horario:

04:25PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.5600	0.5900	0.5600	0.5800	0.5800	82,600
01 may 2024	0.5700	0.5800	0.5600	0.5700	0.5700	71,700
30 abr 2024	0.5500	0.5700	0.5400	0.5700	0.5700	115,900
29 abr 2024	0.5700	0.5900	0.5300	0.5600	0.5600	491,600
26 abr 2024	0.5900	0.6000	0.5600	0.5700	0.5700	187,600
25 abr 2024	0.5900	0.6000	0.5600	0.6000	0.6000	123,600
24 abr 2024	0.5900	0.6100	0.5800	0.5900	0.5900	130,100
23 abr 2024	0.6000	0.6200	0.5800	0.6100	0.6100	113,600
22 abr 2024	0.6600	0.6600	0.5800	0.6000	0.6000	302,400
19 abr 2024	0.6400	0.6500	0.6100	0.6300	0.6300	163,500
18 abr 2024	0.6300	0.6400	0.5800	0.6300	0.6300	179,900
17 abr 2024	0.6500	0.6500	0.5800	0.6100	0.6100	373,500
16 abr 2024	0.5600	0.6400	0.5600	0.6200	0.6200	471,600
15 abr 2024	0.5800	0.5800	0.5500	0.5800	0.5800	273,100
12 abr 2024	0.5900	0.6100	0.5500	0.5800	0.5800	506,000
11 abr 2024	0.6200	0.6300	0.5500	0.6000	0.6000	615,100
10 abr 2024	0.7300	0.7300	0.5700	0.6400	0.6400	1,695,900
09 abr 2024	0.9400	1.3500	0.6500	0.6600	0.6600	7,021,500
08 abr 2024	0.7100	0.9800	0.7000	0.9200	0.9200	1,434,300
05 abr 2024	0.6500	0.7200	0.6500	0.7100	0.7100	236,000
04 abr 2024	0.7300	0.7700	0.6600	0.6700	0.6700	1,875,400
03 abr 2024	0.7100	0.7700	0.6600	0.7500	0.7500	2,683,800
02 abr 2024	0.6400	0.7300	0.5900	0.7000	0.7000	3,880,600
01 abr 2024	0.6000	0.6300	0.6000	0.6200	0.6200	173,000
28 mar 2024	0.6100	0.6100	0.5900	0.6000	0.6000	128,700
27 mar 2024	0.5900	0.5900	0.5600	0.5800	0.5800	93,300
26 mar 2024	0.5900	0.5900	0.5800	0.5800	0.5800	37,500
25 mar 2024	0.5800	0.5900	0.5600	0.5700	0.5700	34,100
22 mar 2024	0.5700	0.5900	0.5600	0.5800	0.5800	48,200
21 mar 2024	0.6000	0.6000	0.5600	0.5600	0.5600	90,600
20 mar 2024	0.5800	0.6000	0.5700	0.5700	0.5700	72,800
19 mar 2024	0.5800	0.5900	0.5600	0.5600	0.5600	28,300
18 mar 2024	0.5800	0.5900	0.5700	0.5700	0.5700	51,600
15 mar 2024	0.5700	0.6000	0.5600	0.5600	0.5600	44,600
14 mar 2024	0.6000	0.6100	0.5700	0.5900	0.5900	81,700
13 mar 2024	0.6200	0.6300	0.5900	0.5900	0.5900	45,500
12 mar 2024	0.6100	0.6300	0.5800	0.6200	0.6200	85,300
11 mar 2024	0.5800	0.6400	0.5800	0.6000	0.6000	171,000
08 mar 2024	0.5900	0.5900	0.5600	0.5800	0.5800	112,000
07 mar 2024	0.6000	0.6000	0.5700	0.5800	0.5800	36,800
06 mar 2024	0.6000	0.6000	0.5800	0.6000	0.6000	42,500
05 mar 2024	0.5900	0.6000	0.5700	0.5800	0.5800	131,900
04 mar 2024	0.5900	0.6000	0.5700	0.5800	0.5800	108,700
01 mar 2024	0.6000	0.6000	0.5700	0.5900	0.5900	75,900
29 feb 2024	0.5600	0.5900	0.5600	0.5800	0.5800	92,200
28 feb 2024	0.5800	0.5900	0.5600	0.5600	0.5600	70,800
27 feb 2024	0.5900	0.5900	0.5600	0.5600	0.5600	68,900
26 feb 2024	0.5700	0.6000	0.5600	0.5700	0.5700	49,200
23 feb 2024	0.5900	0.6000	0.5700	0.5700	0.5700	22,600
22 feb 2024	0.6500	0.6500	0.5500	0.5600	0.5600	199,600
21 feb 2024	0.6200	0.6500	0.6000	0.6300	0.6300	179,800
20 feb 2024	0.6400	0.6500	0.6000	0.6300	0.6300	166,600
16 feb 2024	0.7000	0.7000	0.6000	0.6500	0.6500	396,800
15 feb 2024	0.5600	0.6800	0.5600	0.6000	0.6000	1,339,300
14 feb 2024	0.7200	0.7300	0.5300	0.5800	0.5800	1,014,100
13 feb 2024	0.6900	0.7000	0.6500	0.6600	0.6600	208,700
12 feb 2024	0.6700	0.7000	0.6700	0.6900	0.6900	58,600
09 feb 2024	0.6800	0.6900	0.6600	0.6800	0.6800	40,800
08 feb 2024	0.6600	0.6900	0.6300	0.6500	0.6500	31,900
07 feb 2024	0.6200	0.6500	0.6100	0.6400	0.6400	76,600
06 feb 2024	0.6700	0.7000	0.6400	0.6500	0.6500	82,600
05 feb 2024	0.7000	0.7000	0.6100	0.6600	0.6600	83,400
02 feb 2024	0.7400	0.7400	0.6500	0.6900	0.6900	69,100
01 feb 2024	0.7200	0.7300	0.6900	0.7100	0.7100	160,000
31 ene 2024	0.7200	0.7600	0.6900	0.7000	0.7000	430,500
30 ene 2024	0.7200	0.7200	0.6800	0.7000	0.7000	147,000
29 ene 2024	0.6400	0.6800	0.6200	0.6700	0.6700	94,700
26 ene 2024	0.6400	0.6500	0.6200	0.6400	0.6400	28,100
25 ene 2024	0.6300	0.6400	0.6100	0.6400	0.6400	121,100
24 ene 2024	0.6000	0.6300	0.6000	0.6100	0.6100	36,500
23 ene 2024	0.6000	0.6200	0.6000	0.6000	0.6000	39,500
22 ene 2024	0.6200	0.6200	0.6000	0.6000	0.6000	28,300
19 ene 2024	0.6100	0.6300	0.6100	0.6100	0.6100	25,200
18 ene 2024	0.6200	0.6300	0.6000	0.6300	0.6300	70,200
17 ene 2024	0.6000	0.6300	0.6000	0.6200	0.6200	49,300
16 ene 2024	0.6200	0.6300	0.5800	0.6000	0.6000	59,500
12 ene 2024	0.6200	0.6400	0.5800	0.6100	0.6100	64,900
11 ene 2024	0.6300	0.6400	0.6100	0.6200	0.6200	37,800
10 ene 2024	0.6200	0.6400	0.6200	0.6300	0.6300	28,900
09 ene 2024	0.6200	0.6300	0.6100	0.6300	0.6300	36,900
08 ene 2024	0.6200	0.6300	0.6000	0.6200	0.6200	60,600
05 ene 2024	0.6400	0.6400	0.6000	0.6200	0.6200	29,900
04 ene 2024	0.6200	0.6300	0.5900	0.6200	0.6200	37,000
03 ene 2024	0.6200	0.6300	0.5800	0.6200	0.6200	57,600
02 ene 2024	0.5900	0.6300	0.5900	0.6200	0.6200	108,000
29 dic 2023	0.6000	0.6100	0.5700	0.5900	0.5900	140,300
28 dic 2023	0.5700	0.6000	0.5600	0.5900	0.5900	197,500
27 dic 2023	0.6000	0.6200	0.5500	0.5700	0.5700	181,000
26 dic 2023	0.5700	0.6100	0.5700	0.6000	0.6000	124,300
22 dic 2023	0.5600	0.5600	0.5400	0.5500	0.5500	67,500
21 dic 2023	0.5700	0.5700	0.5200	0.5400	0.5400	133,900
20 dic 2023	0.5900	0.5900	0.5600	0.5600	0.5600	105,900
19 dic 2023	0.5700	0.6100	0.5700	0.5900	0.5900	92,400
18 dic 2023	0.6200	0.6300	0.5800	0.5800	0.5800	182,100
15 dic 2023	0.6600	0.6700	0.6200	0.6200	0.6200	99,100
14 dic 2023	0.6700	0.6800	0.6000	0.6200	0.6200	111,800
13 dic 2023	0.7100	0.7100	0.6500	0.6500	0.6500	53,300
12 dic 2023	0.6900	0.7000	0.6700	0.6700	0.6700	26,300
11 dic 2023	0.7200	0.7200	0.6700	0.6900	0.6900	53,200
08 dic 2023	0.7000	0.7200	0.6900	0.7100	0.7100	70,400
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...

F S&P 5005,107.75+16.25(+0.32%)

F Dow Jones38,622.00+240.00(+0.63%)

F Nasdaq17,767.50+117.75(+0.67%)

E-mini Russell 2000 Index Futur2,024.40-2.80(-0.14%)

Petróleo79.23+0.28(+0.35%)

Oro2,310.00+0.40(+0.02%)

VBI Vaccines Inc. (VBIV)

F S&P 500
5,107.75
+16.25(+0.32%)

F Dow Jones
38,622.00
+240.00(+0.63%)

F Nasdaq
17,767.50
+117.75(+0.67%)

E-mini Russell 2000 Index Futur
2,024.40
-2.80(-0.14%)

Petróleo
79.23
+0.28(+0.35%)

Oro
2,310.00
+0.40(+0.02%)