U.S. markets open in 6 hours 13 minutes
F S&P 500
5,310.00 +14.50 (+0.27%) F Dow Jones
38,884.00 +93.00 (+0.24%) F Nasdaq
18,665.50 +74.50 (+0.40%) E-mini Russell 2000 Index Futur
2,088.50 +12.70 (+0.61%) Petróleo
77.04 +0.05 (+0.06%) Oro
2,344.00 -1.80 (-0.08%)
Vislink Technologies, Inc. (VISL)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4.9500 | 5.0700 | 4.6900 | 4.7200 | 4.7200 | 11,300 |
| 30 may 2024 | 4.8900 | 5.0100 | 4.8000 | 4.9100 | 4.9100 | 5,700 |
| 29 may 2024 | 5.2800 | 5.2800 | 4.5600 | 5.1700 | 5.1700 | 11,800 |
| 28 may 2024 | 5.3900 | 5.9700 | 5.1500 | 5.2400 | 5.2400 | 12,900 |
| 24 may 2024 | 5.4300 | 5.6500 | 4.7600 | 5.5000 | 5.5000 | 27,400 |
| 23 may 2024 | 5.8700 | 6.2400 | 5.3400 | 5.5000 | 5.5000 | 53,100 |
| 22 may 2024 | 5.2400 | 5.9100 | 5.2400 | 5.8600 | 5.8600 | 33,300 |
| 21 may 2024 | 4.9000 | 5.4700 | 4.9000 | 5.3000 | 5.3000 | 111,900 |
| 20 may 2024 | 5.1700 | 5.1700 | 4.8000 | 4.8400 | 4.8400 | 29,400 |
| 17 may 2024 | 4.9800 | 5.7000 | 4.9800 | 5.1000 | 5.1000 | 146,200 |
| 16 may 2024 | 4.8500 | 5.0500 | 4.5100 | 4.9700 | 4.9700 | 86,600 |
| 15 may 2024 | 4.7800 | 5.2200 | 4.6000 | 4.8000 | 4.8000 | 144,400 |
| 14 may 2024 | 4.1900 | 4.6400 | 4.1900 | 4.5400 | 4.5400 | 41,900 |
| 13 may 2024 | 4.1300 | 4.2200 | 4.0700 | 4.1600 | 4.1600 | 3,400 |
| 10 may 2024 | 4.0800 | 4.1900 | 4.0100 | 4.1300 | 4.1300 | 3,900 |
| 09 may 2024 | 4.2600 | 4.2600 | 4.0800 | 4.1900 | 4.1900 | 4,800 |
| 08 may 2024 | 3.8500 | 4.2300 | 3.8100 | 4.2200 | 4.2200 | 4,400 |
| 07 may 2024 | 4.1400 | 4.2700 | 3.9600 | 4.0100 | 4.0100 | 18,400 |
| 06 may 2024 | 3.8100 | 4.1500 | 3.8100 | 4.0600 | 4.0600 | 9,700 |
| 03 may 2024 | 3.7600 | 3.9800 | 3.7600 | 3.8400 | 3.8400 | 3,700 |
| 02 may 2024 | 3.7500 | 3.9900 | 3.7500 | 3.8600 | 3.8600 | 3,800 |
| 01 may 2024 | 3.6700 | 3.9900 | 3.6700 | 3.7100 | 3.7100 | 3,000 |
| 30 abr 2024 | 3.7100 | 3.9700 | 3.6200 | 3.6200 | 3.6200 | 16,900 |
| 29 abr 2024 | 4.0200 | 4.0200 | 3.8000 | 3.8000 | 3.8000 | 6,200 |
| 26 abr 2024 | 3.9100 | 4.0500 | 3.9100 | 3.9700 | 3.9700 | 4,700 |
| 25 abr 2024 | 4.0400 | 4.0600 | 3.8800 | 3.9500 | 3.9500 | 2,500 |
| 24 abr 2024 | 4.0000 | 4.0200 | 3.7100 | 3.8200 | 3.8200 | 8,900 |
| 23 abr 2024 | 4.0900 | 4.1600 | 3.9100 | 4.0300 | 4.0300 | 7,700 |
| 22 abr 2024 | 3.8100 | 4.1800 | 3.8100 | 4.0200 | 4.0200 | 12,200 |
| 19 abr 2024 | 3.6300 | 3.9400 | 3.5300 | 3.7200 | 3.7200 | 13,600 |
| 18 abr 2024 | 3.7800 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 9,900 |
| 17 abr 2024 | 4.3000 | 4.3000 | 3.4100 | 3.7900 | 3.7900 | 67,700 |
| 16 abr 2024 | 4.1900 | 4.4900 | 3.9100 | 4.2400 | 4.2400 | 98,400 |
| 15 abr 2024 | 3.4400 | 4.2400 | 3.4000 | 4.1800 | 4.1800 | 157,200 |
| 12 abr 2024 | 3.5500 | 3.5500 | 3.3200 | 3.3200 | 3.3200 | 7,700 |
| 11 abr 2024 | 3.2900 | 3.5000 | 3.2200 | 3.5000 | 3.5000 | 24,500 |
| 10 abr 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 3,400 |
| 09 abr 2024 | 3.2600 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 3,500 |
| 08 abr 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2200 | 3.2200 | 8,900 |
| 05 abr 2024 | 3.2400 | 3.2900 | 3.1500 | 3.1800 | 3.1800 | 3,600 |
| 04 abr 2024 | 3.1100 | 3.2900 | 3.0900 | 3.2500 | 3.2500 | 8,700 |
| 03 abr 2024 | 3.1300 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 3,600 |
| 02 abr 2024 | 3.4900 | 3.5000 | 3.0600 | 3.2100 | 3.2100 | 17,200 |
| 01 abr 2024 | 3.4400 | 3.6000 | 3.2900 | 3.3800 | 3.3800 | 10,500 |
| 28 mar 2024 | 3.3500 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 4,700 |
| 27 mar 2024 | 3.2500 | 3.4000 | 3.2500 | 3.2700 | 3.2700 | 4,200 |
| 26 mar 2024 | 3.1900 | 3.4900 | 3.1900 | 3.2000 | 3.2000 | 4,100 |
| 25 mar 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 1,700 |
| 22 mar 2024 | 3.3500 | 3.5500 | 3.3000 | 3.3700 | 3.3700 | 4,000 |
| 21 mar 2024 | 3.4100 | 3.4100 | 3.2300 | 3.3000 | 3.3000 | 4,400 |
| 20 mar 2024 | 3.3000 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 2,200 |
| 19 mar 2024 | 3.2400 | 3.4800 | 3.2200 | 3.2300 | 3.2300 | 1,700 |
| 18 mar 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 7,800 |
| 15 mar 2024 | 3.4400 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 10,700 |
| 14 mar 2024 | 3.5400 | 3.5400 | 3.3500 | 3.5300 | 3.5300 | 2,400 |
| 13 mar 2024 | 3.5200 | 3.5200 | 3.2200 | 3.3600 | 3.3600 | 6,200 |
| 12 mar 2024 | 3.4000 | 3.5100 | 3.1000 | 3.3200 | 3.3200 | 16,300 |
| 11 mar 2024 | 3.3500 | 3.5100 | 3.3200 | 3.5100 | 3.5100 | 5,600 |
| 08 mar 2024 | 3.4700 | 3.5500 | 3.3700 | 3.4800 | 3.4800 | 4,700 |
| 07 mar 2024 | 3.5100 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 4,200 |
| 06 mar 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 1,800 |
| 05 mar 2024 | 3.3500 | 3.6600 | 3.3500 | 3.5000 | 3.5000 | 3,300 |
| 04 mar 2024 | 3.4900 | 3.6500 | 3.3700 | 3.5200 | 3.5200 | 6,100 |
| 01 mar 2024 | 3.5400 | 3.6000 | 3.3300 | 3.5400 | 3.5400 | 4,800 |
| 29 feb 2024 | 3.3800 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 2,000 |
| 28 feb 2024 | 3.3100 | 3.5400 | 3.3100 | 3.4200 | 3.4200 | 12,800 |
| 27 feb 2024 | 3.4000 | 3.4200 | 3.1700 | 3.4000 | 3.4000 | 5,100 |
| 26 feb 2024 | 3.3000 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 13,400 |
| 23 feb 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 1,300 |
| 22 feb 2024 | 3.3200 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 3,000 |
| 21 feb 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 800 |
| 20 feb 2024 | 3.4600 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 5,100 |
| 16 feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 5,400 |
| 15 feb 2024 | 3.4900 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 3,800 |
| 14 feb 2024 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 2,900 |
| 13 feb 2024 | 3.1600 | 3.5000 | 3.1600 | 3.4600 | 3.4600 | 7,900 |
| 12 feb 2024 | 3.4900 | 3.5000 | 3.2100 | 3.3600 | 3.3600 | 2,500 |
| 09 feb 2024 | 3.2000 | 3.5600 | 3.2000 | 3.3300 | 3.3300 | 3,800 |
| 08 feb 2024 | 3.2200 | 3.2900 | 3.1800 | 3.2400 | 3.2400 | 3,400 |
| 07 feb 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1400 | 3.1400 | 4,200 |
| 06 feb 2024 | 3.1200 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 2,400 |
| 05 feb 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 2,500 |
| 02 feb 2024 | 3.2200 | 3.3000 | 3.1000 | 3.1900 | 3.1900 | 10,100 |
| 01 feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 2,100 |
| 31 ene 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 1,900 |
| 30 ene 2024 | 3.4200 | 3.4200 | 3.1600 | 3.3600 | 3.3600 | 4,700 |
| 29 ene 2024 | 3.3000 | 3.5700 | 3.2900 | 3.5000 | 3.5000 | 2,800 |
| 26 ene 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 1,300 |
| 25 ene 2024 | 3.2100 | 3.4300 | 3.2100 | 3.2700 | 3.2700 | 7,200 |
| 24 ene 2024 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 3,000 |
| 23 ene 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 2,500 |
| 22 ene 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 5,500 |
| 19 ene 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 2,200 |
| 18 ene 2024 | 3.1100 | 3.3200 | 3.1100 | 3.3200 | 3.3200 | 3,500 |
| 17 ene 2024 | 3.1500 | 3.1600 | 3.0400 | 3.1100 | 3.1100 | 7,100 |
| 16 ene 2024 | 3.3000 | 3.3100 | 3.0500 | 3.1600 | 3.1600 | 16,100 |
| 12 ene 2024 | 3.3100 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 3,000 |
| 11 ene 2024 | 3.5200 | 3.5700 | 3.3400 | 3.3400 | 3.3400 | 4,500 |
| 10 ene 2024 | 3.6400 | 3.6800 | 3.5500 | 3.5600 | 3.5600 | 4,600 |
| 09 ene 2024 | 3.7900 | 3.8700 | 3.5900 | 3.7000 | 3.7000 | 3,900 |
| *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.