Yahoo

Correo

U.S. markets closed

F S&P 500
5,241.75
+2.75(+0.05%)
F Dow Jones
39,573.00
+37.00(+0.09%)
F Nasdaq
18,219.50
+5.00(+0.03%)
E-mini Russell 2000 Index Futur
2,085.30
+1.20(+0.06%)
Petróleo
79.70
+0.44(+0.56%)
Oro
2,355.00
+14.70(+0.63%)

Visium Technologies, Inc. (VISM)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0046

0.0000

(0.00%)

Al cierre: 03:53PM EDT

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
09 may 2024	0.0047	0.0047	0.0046	0.0046	0.0046	107,197
08 may 2024	0.0047	0.0047	0.0045	0.0046	0.0046	556,930
07 may 2024	0.0044	0.0045	0.0040	0.0045	0.0045	974,433
06 may 2024	0.0043	0.0043	0.0041	0.0042	0.0042	28,768
03 may 2024	0.0047	0.0047	0.0046	0.0046	0.0046	150,910
02 may 2024	0.0048	0.0049	0.0046	0.0049	0.0049	47,013
01 may 2024	0.0049	0.0049	0.0048	0.0049	0.0049	214,444
30 abr 2024	0.0049	0.0049	0.0048	0.0048	0.0048	102,055
29 abr 2024	0.0050	0.0050	0.0047	0.0047	0.0047	4,157
26 abr 2024	0.0050	0.0050	0.0047	0.0050	0.0050	366,271
25 abr 2024	0.0050	0.0050	0.0045	0.0045	0.0045	22,019
24 abr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	136,623
23 abr 2024	0.0057	0.0057	0.0050	0.0050	0.0050	133,862
22 abr 2024	0.0057	0.0060	0.0045	0.0045	0.0045	4,551,000
19 abr 2024	0.0055	0.0060	0.0051	0.0057	0.0057	190,077
18 abr 2024	0.0060	0.0065	0.0050	0.0057	0.0057	378,572
17 abr 2024	0.0060	0.0060	0.0052	0.0060	0.0060	781,610
16 abr 2024	0.0048	0.0052	0.0047	0.0051	0.0051	928,341
15 abr 2024	0.0045	0.0050	0.0044	0.0045	0.0045	331,115
12 abr 2024	0.0044	0.0048	0.0042	0.0042	0.0042	1,635,606
11 abr 2024	0.0044	0.0044	0.0042	0.0043	0.0043	1,526,838
10 abr 2024	0.0044	0.0044	0.0044	0.0044	0.0044	313,116
09 abr 2024	0.0044	0.0044	0.0043	0.0043	0.0043	7,926
08 abr 2024	0.0045	0.0047	0.0042	0.0043	0.0043	268,041
05 abr 2024	0.0050	0.0050	0.0044	0.0049	0.0049	290,557
04 abr 2024	0.0050	0.0050	0.0044	0.0044	0.0044	290,695
03 abr 2024	0.0052	0.0053	0.0047	0.0051	0.0051	585,511
02 abr 2024	0.0039	0.0052	0.0039	0.0046	0.0046	87,738
01 abr 2024	0.0040	0.0045	0.0038	0.0040	0.0040	3,865,560
28 mar 2024	0.0039	0.0040	0.0039	0.0039	0.0039	3,128,443
27 mar 2024	0.0040	0.0042	0.0038	0.0040	0.0040	3,025,422
26 mar 2024	0.0050	0.0050	0.0041	0.0046	0.0046	2,079,913
25 mar 2024	0.0050	0.0054	0.0049	0.0050	0.0050	2,028,002
22 mar 2024	0.0054	0.0055	0.0052	0.0052	0.0052	2,543,324
21 mar 2024	0.0055	0.0057	0.0052	0.0055	0.0055	1,202,372
20 mar 2024	0.0055	0.0055	0.0053	0.0053	0.0053	733,851
19 mar 2024	0.0054	0.0058	0.0048	0.0055	0.0055	3,278,940
18 mar 2024	0.0070	0.0075	0.0046	0.0054	0.0054	1,896,035
15 mar 2024	0.0071	0.0075	0.0070	0.0072	0.0072	530,331
14 mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	266,902
13 mar 2024	0.0078	0.0078	0.0070	0.0072	0.0072	993,223
12 mar 2024	0.0095	0.0095	0.0062	0.0075	0.0075	1,192,748
11 mar 2024	0.0095	0.0100	0.0091	0.0094	0.0094	499,997
08 mar 2024	0.0103	0.0103	0.0098	0.0100	0.0100	461,467
07 mar 2024	0.0100	0.0100	0.0099	0.0100	0.0100	663,756
06 mar 2024	0.0100	0.0100	0.0097	0.0098	0.0098	627,479
05 mar 2024	0.0099	0.0100	0.0096	0.0097	0.0097	102,875
04 mar 2024	0.0099	0.0104	0.0099	0.0100	0.0100	1,158,682
01 mar 2024	0.0096	0.0100	0.0096	0.0099	0.0099	447,061
29 feb 2024	0.0100	0.0100	0.0096	0.0096	0.0096	393,512
28 feb 2024	0.0110	0.0110	0.0096	0.0098	0.0098	1,283,783
27 feb 2024	0.0100	0.0104	0.0098	0.0099	0.0099	1,169,655
26 feb 2024	0.0130	0.0130	0.0099	0.0108	0.0108	1,349,744
23 feb 2024	0.0120	0.0120	0.0112	0.0112	0.0112	73,574
22 feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	432,622
21 feb 2024	0.0145	0.0145	0.0110	0.0120	0.0120	580,888
20 feb 2024	0.0140	0.0157	0.0135	0.0145	0.0145	119,391
16 feb 2024	0.0120	0.0155	0.0120	0.0155	0.0155	203,863
15 feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	140,486
14 feb 2024	0.0115	0.0131	0.0104	0.0110	0.0110	302,449
13 feb 2024	0.0110	0.0119	0.0107	0.0107	0.0107	63,910
12 feb 2024	0.0119	0.0119	0.0096	0.0105	0.0105	247,338
09 feb 2024	0.0110	0.0119	0.0103	0.0119	0.0119	225,811
08 feb 2024	0.0115	0.0115	0.0103	0.0104	0.0104	253,640
07 feb 2024	0.0149	0.0149	0.0100	0.0119	0.0119	5,687,732
06 feb 2024	0.0140	0.0149	0.0126	0.0149	0.0149	815,322
05 feb 2024	0.0123	0.0140	0.0123	0.0138	0.0138	331,105
02 feb 2024	0.0140	0.0140	0.0123	0.0140	0.0140	50,214
01 feb 2024	0.0142	0.0142	0.0123	0.0140	0.0140	94,172
31 ene 2024	0.0155	0.0156	0.0121	0.0135	0.0135	287,451
30 ene 2024	0.0144	0.0155	0.0140	0.0145	0.0145	425,651
29 ene 2024	0.0155	0.0155	0.0150	0.0155	0.0155	68,678
26 ene 2024	0.0148	0.0155	0.0148	0.0150	0.0150	95,621
25 ene 2024	0.0157	0.0157	0.0150	0.0150	0.0150	278,895
24 ene 2024	0.0150	0.0150	0.0141	0.0150	0.0150	157,884
23 ene 2024	0.0154	0.0154	0.0146	0.0146	0.0146	63,871
22 ene 2024	0.0150	0.0150	0.0130	0.0148	0.0148	249,392
19 ene 2024	0.0170	0.0170	0.0154	0.0157	0.0157	106,013
18 ene 2024	0.0174	0.0199	0.0151	0.0170	0.0170	55,732
17 ene 2024	0.0194	0.0199	0.0174	0.0174	0.0174	116,717
16 ene 2024	0.0200	0.0200	0.0189	0.0194	0.0194	288,936
12 ene 2024	0.0200	0.0200	0.0170	0.0190	0.0190	40,503
11 ene 2024	0.0200	0.0200	0.0170	0.0190	0.0190	70,146
10 ene 2024	0.0169	0.0185	0.0169	0.0170	0.0170	62,900
09 ene 2024	0.0183	0.0183	0.0174	0.0174	0.0174	110,202
08 ene 2024	0.0183	0.0183	0.0183	0.0183	0.0183	15,053
05 ene 2024	0.0169	0.0177	0.0169	0.0177	0.0177	708
04 ene 2024	0.0176	0.0180	0.0168	0.0168	0.0168	92,629
03 ene 2024	0.0174	0.0183	0.0161	0.0161	0.0161	750,379
02 ene 2024	0.0200	0.0200	0.0161	0.0161	0.0161	71,386
29 dic 2023	0.0170	0.0200	0.0141	0.0169	0.0169	106,836
28 dic 2023	0.0140	0.0159	0.0140	0.0155	0.0155	49,997
27 dic 2023	0.0160	0.0168	0.0135	0.0135	0.0135	375,727
26 dic 2023	0.0140	0.0160	0.0140	0.0140	0.0140	637,380
22 dic 2023	0.0178	0.0185	0.0143	0.0143	0.0143	298,691
21 dic 2023	0.0185	0.0185	0.0156	0.0165	0.0165	785,181
20 dic 2023	0.0189	0.0189	0.0172	0.0172	0.0172	3,648
19 dic 2023	0.0175	0.0190	0.0160	0.0187	0.0187	134,870
18 dic 2023	0.0190	0.0195	0.0179	0.0179	0.0179	63,458
15 dic 2023	0.0197	0.0197	0.0195	0.0195	0.0195	19,410
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 5005,241.75+2.75(+0.05%)

F Dow Jones39,573.00+37.00(+0.09%)

F Nasdaq18,219.50+5.00(+0.03%)

E-mini Russell 2000 Index Futur2,085.30+1.20(+0.06%)

Petróleo79.70+0.44(+0.56%)

Oro2,355.00+14.70(+0.63%)

Visium Technologies, Inc. (VISM)

F S&P 500
5,241.75
+2.75(+0.05%)

F Dow Jones
39,573.00
+37.00(+0.09%)

F Nasdaq
18,219.50
+5.00(+0.03%)

E-mini Russell 2000 Index Futur
2,085.30
+1.20(+0.06%)

Petróleo
79.70
+0.44(+0.56%)

Oro
2,355.00
+14.70(+0.63%)