U.S. markets open in 51 minutes
F S&P 500
5,204.75 -8.00 (-0.15%) F Dow Jones
39,107.00 -88.00 (-0.22%) F Nasdaq
18,155.75 -30.75 (-0.17%) E-mini Russell 2000 Index Futur
2,061.20 -3.60 (-0.17%) Petróleo
79.52 +0.53 (+0.67%) Oro
2,325.20 +2.90 (+0.12%)
VinFast Auto Ltd. (VFS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 2.9600 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 1,756,900 |
| 07 may 2024 | 3.1400 | 3.1800 | 2.9600 | 3.0100 | 3.0100 | 2,210,800 |
| 06 may 2024 | 2.8900 | 3.1900 | 2.8900 | 3.0800 | 3.0800 | 3,406,300 |
| 03 may 2024 | 2.9400 | 2.9800 | 2.7850 | 2.8900 | 2.8900 | 1,911,400 |
| 02 may 2024 | 2.7600 | 2.9500 | 2.6700 | 2.8500 | 2.8500 | 2,924,600 |
| 01 may 2024 | 2.5900 | 2.7650 | 2.5500 | 2.6600 | 2.6600 | 2,365,500 |
| 30 abr 2024 | 2.6800 | 2.7000 | 2.5500 | 2.5600 | 2.5600 | 2,679,600 |
| 29 abr 2024 | 2.7200 | 2.8250 | 2.6600 | 2.7400 | 2.7400 | 2,545,400 |
| 26 abr 2024 | 2.6700 | 2.8300 | 2.6000 | 2.6000 | 2.6000 | 4,101,300 |
| 25 abr 2024 | 2.4700 | 2.6900 | 2.4400 | 2.6900 | 2.6900 | 2,597,700 |
| 24 abr 2024 | 2.5900 | 2.6300 | 2.4500 | 2.5000 | 2.5000 | 3,134,700 |
| 23 abr 2024 | 2.4900 | 2.6900 | 2.4100 | 2.4200 | 2.4200 | 3,783,000 |
| 22 abr 2024 | 2.4800 | 2.5070 | 2.2550 | 2.4300 | 2.4300 | 5,029,900 |
| 19 abr 2024 | 2.6000 | 2.6550 | 2.4350 | 2.5200 | 2.5200 | 5,602,000 |
| 18 abr 2024 | 2.7100 | 2.8000 | 2.5600 | 2.7100 | 2.7100 | 2,444,300 |
| 17 abr 2024 | 3.0400 | 3.0500 | 2.5900 | 2.7200 | 2.7200 | 6,603,900 |
| 16 abr 2024 | 3.2000 | 3.2900 | 3.0300 | 3.0700 | 3.0700 | 2,703,200 |
| 15 abr 2024 | 3.6900 | 3.6900 | 3.1600 | 3.2600 | 3.2600 | 4,019,900 |
| 12 abr 2024 | 4.0100 | 4.0100 | 3.5900 | 3.6000 | 3.6000 | 3,177,700 |
| 11 abr 2024 | 3.9500 | 4.1700 | 3.8500 | 4.0300 | 4.0300 | 2,216,400 |
| 10 abr 2024 | 4.0300 | 4.0500 | 3.9100 | 3.9500 | 3.9500 | 1,790,300 |
| 09 abr 2024 | 4.2300 | 4.2450 | 4.0700 | 4.1000 | 4.1000 | 1,305,000 |
| 08 abr 2024 | 4.1500 | 4.2400 | 4.0800 | 4.1800 | 4.1800 | 1,452,100 |
| 05 abr 2024 | 4.3600 | 4.3600 | 3.9600 | 4.1600 | 4.1600 | 3,040,200 |
| 04 abr 2024 | 4.5000 | 4.5400 | 4.3600 | 4.3600 | 4.3600 | 1,406,400 |
| 03 abr 2024 | 4.8000 | 4.8100 | 4.3400 | 4.4400 | 4.4400 | 3,698,000 |
| 02 abr 2024 | 4.8000 | 4.8450 | 4.7170 | 4.8400 | 4.8400 | 682,100 |
| 01 abr 2024 | 5.0000 | 5.0300 | 4.7550 | 4.8300 | 4.8300 | 1,516,200 |
| 28 mar 2024 | 4.7100 | 5.0500 | 4.6800 | 4.9700 | 4.9700 | 2,263,800 |
| 27 mar 2024 | 4.7500 | 4.7500 | 4.6000 | 4.7300 | 4.7300 | 1,427,700 |
| 26 mar 2024 | 4.8600 | 4.9000 | 4.6600 | 4.7000 | 4.7000 | 1,301,900 |
| 25 mar 2024 | 4.9600 | 5.1050 | 4.8200 | 4.8300 | 4.8300 | 1,216,600 |
| 22 mar 2024 | 4.9400 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 949,300 |
| 21 mar 2024 | 4.9500 | 5.0100 | 4.8000 | 4.9900 | 4.9900 | 1,211,800 |
| 20 mar 2024 | 4.7800 | 4.8850 | 4.6800 | 4.8700 | 4.8700 | 1,205,400 |
| 19 mar 2024 | 4.9200 | 4.9200 | 4.6400 | 4.7300 | 4.7300 | 2,131,400 |
| 18 mar 2024 | 5.0900 | 5.0900 | 4.7700 | 4.9300 | 4.9300 | 1,898,500 |
| 15 mar 2024 | 4.8700 | 5.1000 | 4.8400 | 5.0200 | 5.0200 | 1,833,800 |
| 14 mar 2024 | 4.9500 | 4.9600 | 4.8100 | 4.8900 | 4.8900 | 2,042,100 |
| 13 mar 2024 | 5.0900 | 5.0900 | 4.9200 | 4.9800 | 4.9800 | 1,667,600 |
| 12 mar 2024 | 5.2200 | 5.2400 | 5.0300 | 5.0600 | 5.0600 | 1,587,700 |
| 11 mar 2024 | 5.2500 | 5.3700 | 5.1800 | 5.2100 | 5.2100 | 1,288,000 |
| 08 mar 2024 | 5.3300 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 1,142,800 |
| 07 mar 2024 | 5.1900 | 5.2850 | 5.1300 | 5.2800 | 5.2800 | 1,461,500 |
| 06 mar 2024 | 5.3200 | 5.3200 | 5.1700 | 5.2000 | 5.2000 | 1,321,900 |
| 05 mar 2024 | 5.2300 | 5.3700 | 5.2080 | 5.3200 | 5.3200 | 1,450,100 |
| 04 mar 2024 | 5.7900 | 5.8000 | 5.2000 | 5.2800 | 5.2800 | 2,953,400 |
| 01 mar 2024 | 6.0100 | 6.0500 | 5.7100 | 5.7900 | 5.7900 | 1,711,200 |
| 29 feb 2024 | 5.8700 | 6.1800 | 5.8700 | 5.9700 | 5.9700 | 1,855,800 |
| 28 feb 2024 | 5.6500 | 5.9300 | 5.5000 | 5.8600 | 5.8600 | 1,913,700 |
| 27 feb 2024 | 5.2700 | 5.6800 | 5.2000 | 5.5800 | 5.5800 | 2,793,100 |
| 26 feb 2024 | 5.0800 | 5.2200 | 4.9500 | 5.1800 | 5.1800 | 1,880,700 |
| 23 feb 2024 | 5.0900 | 5.1500 | 4.9100 | 5.0600 | 5.0600 | 1,543,800 |
| 22 feb 2024 | 5.1600 | 5.3300 | 4.9300 | 5.0800 | 5.0800 | 2,246,000 |
| 21 feb 2024 | 5.2200 | 5.3400 | 5.1800 | 5.2600 | 5.2600 | 881,500 |
| 20 feb 2024 | 5.4500 | 5.4500 | 5.1500 | 5.2100 | 5.2100 | 1,434,600 |
| 16 feb 2024 | 5.4300 | 5.5800 | 5.3800 | 5.4600 | 5.4600 | 1,465,100 |
| 15 feb 2024 | 5.2300 | 5.4700 | 5.2210 | 5.4300 | 5.4300 | 1,634,700 |
| 14 feb 2024 | 5.2100 | 5.2300 | 4.9000 | 5.2200 | 5.2200 | 1,893,100 |
| 13 feb 2024 | 5.2300 | 5.2440 | 5.0900 | 5.1300 | 5.1300 | 1,569,000 |
| 12 feb 2024 | 5.2100 | 5.4400 | 5.1990 | 5.3600 | 5.3600 | 1,851,700 |
| 09 feb 2024 | 5.3100 | 5.3600 | 5.2100 | 5.2500 | 5.2500 | 1,206,300 |
| 08 feb 2024 | 5.3000 | 5.3900 | 5.2700 | 5.3100 | 5.3100 | 1,003,900 |
| 07 feb 2024 | 5.4100 | 5.4300 | 5.2750 | 5.3500 | 5.3500 | 1,303,500 |
| 06 feb 2024 | 5.2500 | 5.3900 | 5.2400 | 5.3900 | 5.3900 | 2,438,100 |
| 05 feb 2024 | 5.6400 | 5.6500 | 5.2300 | 5.2700 | 5.2700 | 2,752,400 |
| 02 feb 2024 | 5.9000 | 5.9400 | 5.5500 | 5.7200 | 5.7200 | 2,149,200 |
| 01 feb 2024 | 6.1000 | 6.1100 | 5.9000 | 5.9300 | 5.9300 | 1,135,200 |
| 31 ene 2024 | 5.9600 | 6.2500 | 5.9200 | 5.9500 | 5.9500 | 1,259,400 |
| 30 ene 2024 | 6.0900 | 6.1200 | 5.9500 | 6.0000 | 6.0000 | 1,298,400 |
| 29 ene 2024 | 6.0000 | 6.1100 | 5.8000 | 6.1100 | 6.1100 | 1,698,500 |
| 26 ene 2024 | 6.1200 | 6.1200 | 5.9300 | 5.9400 | 5.9400 | 1,069,100 |
| 25 ene 2024 | 5.9000 | 6.1600 | 5.9000 | 6.1200 | 6.1200 | 1,561,200 |
| 24 ene 2024 | 6.2400 | 6.2400 | 5.9000 | 5.9100 | 5.9100 | 1,626,500 |
| 23 ene 2024 | 6.1900 | 6.3500 | 6.0900 | 6.1400 | 6.1400 | 1,884,500 |
| 22 ene 2024 | 6.0700 | 6.2100 | 5.7500 | 6.1600 | 6.1600 | 2,482,400 |
| 19 ene 2024 | 5.6000 | 6.2300 | 5.5300 | 6.0000 | 6.0000 | 3,009,700 |
| 18 ene 2024 | 5.7300 | 5.8700 | 5.5000 | 5.6400 | 5.6400 | 2,295,700 |
| 17 ene 2024 | 5.9100 | 5.9300 | 5.5700 | 5.7700 | 5.7700 | 2,751,800 |
| 16 ene 2024 | 6.5000 | 6.5500 | 5.9200 | 6.0300 | 6.0300 | 3,761,300 |
| 12 ene 2024 | 6.7300 | 6.9500 | 6.5300 | 6.5900 | 6.5900 | 1,871,500 |
| 11 ene 2024 | 6.7000 | 6.9650 | 6.5600 | 6.7600 | 6.7600 | 2,216,500 |
| 10 ene 2024 | 6.6100 | 6.7400 | 6.4300 | 6.7200 | 6.7200 | 2,500,800 |
| 09 ene 2024 | 6.7500 | 6.8700 | 6.4100 | 6.6500 | 6.6500 | 3,327,700 |
| 08 ene 2024 | 7.0500 | 7.1900 | 6.7500 | 6.7900 | 6.7900 | 3,767,900 |
| 05 ene 2024 | 7.0000 | 7.0600 | 6.9000 | 7.0200 | 7.0200 | 1,920,900 |
| 04 ene 2024 | 7.0700 | 7.1300 | 6.9000 | 7.0700 | 7.0700 | 3,466,600 |
| 03 ene 2024 | 7.1350 | 7.2100 | 6.8350 | 7.0800 | 7.0800 | 4,709,600 |
| 02 ene 2024 | 8.0400 | 8.0500 | 7.0000 | 7.0500 | 7.0500 | 6,666,200 |
| 29 dic 2023 | 8.5600 | 8.5600 | 8.0800 | 8.3700 | 8.3700 | 2,805,900 |
| 28 dic 2023 | 8.4100 | 8.7800 | 8.4000 | 8.6400 | 8.6400 | 2,973,600 |
| 27 dic 2023 | 8.3400 | 8.5500 | 8.1500 | 8.4800 | 8.4800 | 3,420,700 |
| 26 dic 2023 | 8.0000 | 8.5200 | 7.9800 | 8.3800 | 8.3800 | 3,486,000 |
| 22 dic 2023 | 8.0800 | 8.2420 | 7.8000 | 7.9900 | 7.9900 | 2,688,200 |
| 21 dic 2023 | 8.2800 | 8.3300 | 7.7200 | 8.1100 | 8.1100 | 3,605,400 |
| 20 dic 2023 | 7.9500 | 8.7400 | 7.8000 | 7.9400 | 7.9400 | 6,434,300 |
| 19 dic 2023 | 7.7500 | 8.0500 | 7.5100 | 8.0000 | 8.0000 | 4,024,900 |
| 18 dic 2023 | 7.6300 | 7.7900 | 7.4000 | 7.6300 | 7.6300 | 3,408,100 |
| 15 dic 2023 | 7.0400 | 7.9800 | 6.8030 | 7.8800 | 7.8800 | 6,185,100 |
| 14 dic 2023 | 6.9800 | 6.9800 | 6.7000 | 6.9400 | 6.9400 | 3,231,700 |
| *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.