U.S. markets open in 8 hours 16 minutes
F S&P 500
5,345.75 +0.50 (+0.01%) F Dow Jones
40,006.00 0.00 (0.00%) F Nasdaq
18,810.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,108.30 +1.20 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,417.20 -8.70 (-0.36%)
Twin Vee Powercats Co. (VEEE)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0.6500 | 0.6920 | 0.6400 | 0.6710 | 0.6710 | 3,400 |
| 20 may 2024 | 0.6900 | 0.7120 | 0.6200 | 0.6710 | 0.6710 | 48,100 |
| 17 may 2024 | 0.7550 | 0.7550 | 0.6140 | 0.6410 | 0.6410 | 37,500 |
| 16 may 2024 | 0.6890 | 0.6900 | 0.6450 | 0.6800 | 0.6800 | 10,500 |
| 15 may 2024 | 0.6610 | 0.7200 | 0.6410 | 0.6500 | 0.6500 | 47,300 |
| 14 may 2024 | 0.7330 | 0.7330 | 0.7200 | 0.7200 | 0.7200 | 4,200 |
| 13 may 2024 | 0.7450 | 0.7450 | 0.6700 | 0.7120 | 0.7120 | 5,700 |
| 10 may 2024 | 0.6700 | 0.7460 | 0.6700 | 0.7140 | 0.7140 | 22,100 |
| 09 may 2024 | 0.7240 | 0.7400 | 0.6860 | 0.7170 | 0.7170 | 2,700 |
| 08 may 2024 | 0.7330 | 0.7590 | 0.7000 | 0.7000 | 0.7000 | 4,500 |
| 07 may 2024 | 0.7000 | 0.7960 | 0.7000 | 0.7310 | 0.7310 | 14,000 |
| 06 may 2024 | 0.7910 | 0.7960 | 0.6500 | 0.6500 | 0.6500 | 7,600 |
| 03 may 2024 | 0.7150 | 0.7970 | 0.7150 | 0.7210 | 0.7210 | 12,800 |
| 02 may 2024 | 0.8300 | 0.8450 | 0.7060 | 0.7270 | 0.7270 | 35,200 |
| 01 may 2024 | 0.8210 | 0.8210 | 0.7800 | 0.8190 | 0.8190 | 19,300 |
| 30 abr 2024 | 0.7460 | 0.7790 | 0.7400 | 0.7790 | 0.7790 | 27,400 |
| 29 abr 2024 | 0.7910 | 0.8430 | 0.7910 | 0.7910 | 0.7910 | 6,600 |
| 26 abr 2024 | 0.7540 | 0.7670 | 0.7300 | 0.7530 | 0.7530 | 4,700 |
| 25 abr 2024 | 0.7310 | 0.7760 | 0.7310 | 0.7490 | 0.7490 | 8,600 |
| 24 abr 2024 | 0.7000 | 0.8430 | 0.7000 | 0.7770 | 0.7770 | 18,100 |
| 23 abr 2024 | 0.7200 | 0.7500 | 0.6500 | 0.6900 | 0.6900 | 93,100 |
| 22 abr 2024 | 0.8300 | 0.8300 | 0.7070 | 0.7120 | 0.7120 | 34,400 |
| 19 abr 2024 | 0.8140 | 0.8650 | 0.8140 | 0.8380 | 0.8380 | 1,300 |
| 18 abr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,000 |
| 17 abr 2024 | 0.9100 | 0.9420 | 0.7130 | 0.7940 | 0.7940 | 115,400 |
| 16 abr 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 4,500 |
| 15 abr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,500 |
| 12 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| 11 abr 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 4,800 |
| 10 abr 2024 | 0.9580 | 0.9890 | 0.9000 | 0.9250 | 0.9250 | 2,800 |
| 09 abr 2024 | 0.9040 | 0.9300 | 0.9040 | 0.9260 | 0.9260 | 1,200 |
| 08 abr 2024 | 0.9240 | 0.9500 | 0.8800 | 0.9210 | 0.9210 | 6,300 |
| 05 abr 2024 | 0.9190 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 14,700 |
| 04 abr 2024 | 0.9100 | 0.9500 | 0.8680 | 0.9190 | 0.9190 | 16,900 |
| 03 abr 2024 | 0.9100 | 0.9100 | 0.8400 | 0.8680 | 0.8680 | 77,200 |
| 02 abr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9390 | 0.9390 | 19,500 |
| 01 abr 2024 | 0.9090 | 0.9490 | 0.8400 | 0.9280 | 0.9280 | 37,400 |
| 28 mar 2024 | 1.0200 | 1.0200 | 0.8440 | 0.8600 | 0.8600 | 89,400 |
| 27 mar 2024 | 1.1100 | 1.1350 | 1.0100 | 1.0400 | 1.0400 | 76,500 |
| 26 mar 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 23,500 |
| 25 mar 2024 | 1.1750 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 4,500 |
| 22 mar 2024 | 1.2190 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 6,300 |
| 21 mar 2024 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
| 20 mar 2024 | 1.1640 | 1.2300 | 1.1640 | 1.2300 | 1.2300 | 6,100 |
| 19 mar 2024 | 1.1960 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 3,800 |
| 18 mar 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 7,900 |
| 15 mar 2024 | 1.1300 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 6,300 |
| 14 mar 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 14,100 |
| 13 mar 2024 | 1.1500 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 7,400 |
| 12 mar 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 4,600 |
| 11 mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 9,900 |
| 08 mar 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 2,700 |
| 07 mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 12,500 |
| 06 mar 2024 | 1.2100 | 1.2600 | 1.2030 | 1.2600 | 1.2600 | 2,700 |
| 05 mar 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 8,800 |
| 04 mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 9,600 |
| 01 mar 2024 | 1.2500 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 37,300 |
| 29 feb 2024 | 1.2800 | 1.2800 | 1.0600 | 1.1500 | 1.1500 | 68,900 |
| 28 feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 22,500 |
| 27 feb 2024 | 1.2200 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 22,700 |
| 26 feb 2024 | 1.2100 | 1.2500 | 1.0950 | 1.1600 | 1.1600 | 39,000 |
| 23 feb 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2050 | 1.2050 | 19,500 |
| 22 feb 2024 | 1.2860 | 1.2860 | 1.2260 | 1.2500 | 1.2500 | 10,200 |
| 21 feb 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 5,600 |
| 20 feb 2024 | 1.2300 | 1.2500 | 1.2150 | 1.2400 | 1.2400 | 7,700 |
| 16 feb 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 4,700 |
| 15 feb 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 8,700 |
| 14 feb 2024 | 1.2950 | 1.2950 | 1.2460 | 1.2900 | 1.2900 | 4,900 |
| 13 feb 2024 | 1.2300 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 8,300 |
| 12 feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 16,400 |
| 09 feb 2024 | 1.2300 | 1.2600 | 1.1300 | 1.2600 | 1.2600 | 37,700 |
| 08 feb 2024 | 1.2400 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 39,800 |
| 07 feb 2024 | 1.2630 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 8,200 |
| 06 feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 5,400 |
| 05 feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 9,300 |
| 02 feb 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 48,600 |
| 01 feb 2024 | 1.2700 | 1.2800 | 1.2230 | 1.2600 | 1.2600 | 24,900 |
| 31 ene 2024 | 1.3000 | 1.3200 | 1.2790 | 1.3100 | 1.3100 | 12,600 |
| 30 ene 2024 | 1.4080 | 1.4080 | 1.2500 | 1.3100 | 1.3100 | 20,600 |
| 29 ene 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4350 | 1.4350 | 9,700 |
| 26 ene 2024 | 1.5000 | 1.5300 | 1.4620 | 1.5300 | 1.5300 | 41,700 |
| 25 ene 2024 | 1.3810 | 1.5440 | 1.3750 | 1.4700 | 1.4700 | 42,600 |
| 24 ene 2024 | 1.3400 | 1.4450 | 1.3300 | 1.4100 | 1.4100 | 42,400 |
| 23 ene 2024 | 1.2400 | 1.4000 | 1.2350 | 1.3700 | 1.3700 | 80,000 |
| 22 ene 2024 | 1.3390 | 1.3400 | 1.2000 | 1.2300 | 1.2300 | 8,500 |
| 19 ene 2024 | 1.3200 | 1.3400 | 1.1670 | 1.2400 | 1.2400 | 52,700 |
| 18 ene 2024 | 1.3050 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 17,700 |
| 17 ene 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 5,600 |
| 16 ene 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 8,300 |
| 12 ene 2024 | 1.3700 | 1.3800 | 1.3440 | 1.3800 | 1.3800 | 7,000 |
| 11 ene 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 3,400 |
| 10 ene 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 6,100 |
| 09 ene 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 5,700 |
| 08 ene 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 6,700 |
| 05 ene 2024 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 2,300 |
| 04 ene 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 4,800 |
| 03 ene 2024 | 1.3500 | 1.4050 | 1.3500 | 1.3650 | 1.3650 | 22,000 |
| 02 ene 2024 | 1.3800 | 1.4240 | 1.3640 | 1.3640 | 1.3640 | 8,100 |
| 29 dic 2023 | 1.4900 | 1.4900 | 1.3000 | 1.4200 | 1.4200 | 79,900 |
| 28 dic 2023 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 22,900 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.