U.S. markets open in 1 hour 44 minutes
F S&P 500
5,534.25 -2.75 (-0.05%) F Dow Jones
39,435.00 -91.00 (-0.23%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,036.20 -8.70 (-0.43%) Petróleo
81.40 +0.57 (+0.71%) Oro
2,318.10 -12.70 (-0.54%)
The Glimpse Group, Inc. (VRAR)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 46,700 |
| 24 jun 2024 | 1.0500 | 1.0560 | 1.0000 | 1.0200 | 1.0200 | 13,400 |
| 21 jun 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 104,100 |
| 20 jun 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 16,200 |
| 18 jun 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 30,000 |
| 17 jun 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 12,600 |
| 14 jun 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 26,900 |
| 13 jun 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 13,500 |
| 12 jun 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1120 | 1.1120 | 17,800 |
| 11 jun 2024 | 1.1500 | 1.1530 | 1.0740 | 1.1200 | 1.1200 | 10,800 |
| 10 jun 2024 | 1.1000 | 1.1600 | 1.0770 | 1.1300 | 1.1300 | 63,700 |
| 07 jun 2024 | 1.1260 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 45,700 |
| 06 jun 2024 | 1.0700 | 1.1310 | 1.0690 | 1.1200 | 1.1200 | 56,500 |
| 05 jun 2024 | 1.0300 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 42,500 |
| 04 jun 2024 | 1.0800 | 1.1600 | 0.9300 | 1.0400 | 1.0400 | 41,100 |
| 03 jun 2024 | 1.1300 | 1.1300 | 1.0560 | 1.1300 | 1.1300 | 3,600 |
| 31 may 2024 | 1.1700 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 10,200 |
| 30 may 2024 | 1.1000 | 1.1300 | 1.0110 | 1.0600 | 1.0600 | 50,500 |
| 29 may 2024 | 1.0000 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 36,900 |
| 28 may 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 12,200 |
| 24 may 2024 | 1.0900 | 1.1090 | 1.0100 | 1.0800 | 1.0800 | 41,600 |
| 23 may 2024 | 1.0930 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 17,900 |
| 22 may 2024 | 1.0980 | 1.1400 | 1.0470 | 1.0900 | 1.0900 | 40,000 |
| 21 may 2024 | 1.0950 | 1.1250 | 0.9900 | 1.0500 | 1.0500 | 126,000 |
| 20 may 2024 | 1.1700 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 113,600 |
| 17 may 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 39,600 |
| 16 may 2024 | 1.0700 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 34,600 |
| 15 may 2024 | 1.2100 | 1.2500 | 1.1100 | 1.1300 | 1.1300 | 111,700 |
| 14 may 2024 | 1.1500 | 1.2400 | 1.1480 | 1.1650 | 1.1650 | 57,100 |
| 13 may 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 20,100 |
| 10 may 2024 | 1.1500 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 10,500 |
| 09 may 2024 | 1.1300 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 25,400 |
| 08 may 2024 | 1.1700 | 1.2470 | 1.1100 | 1.1100 | 1.1100 | 20,400 |
| 07 may 2024 | 1.2300 | 1.2300 | 1.1550 | 1.1800 | 1.1800 | 21,000 |
| 06 may 2024 | 1.1600 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 20,900 |
| 03 may 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 31,700 |
| 02 may 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 15,000 |
| 01 may 2024 | 1.1800 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 8,500 |
| 30 abr 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 50,400 |
| 29 abr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 10,100 |
| 26 abr 2024 | 1.1100 | 1.1610 | 1.1000 | 1.1100 | 1.1100 | 12,400 |
| 25 abr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 13,800 |
| 24 abr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 17,100 |
| 23 abr 2024 | 1.1000 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 22,000 |
| 22 abr 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 28,100 |
| 19 abr 2024 | 1.1500 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 49,000 |
| 18 abr 2024 | 1.1450 | 1.1800 | 1.0200 | 1.1500 | 1.1500 | 64,900 |
| 17 abr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 16,600 |
| 16 abr 2024 | 1.1850 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 24,500 |
| 15 abr 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
| 12 abr 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 17,300 |
| 11 abr 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 20,500 |
| 10 abr 2024 | 1.2300 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 19,400 |
| 09 abr 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 6,000 |
| 08 abr 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 11,100 |
| 05 abr 2024 | 1.1900 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 7,500 |
| 04 abr 2024 | 1.2200 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 14,900 |
| 03 abr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 15,900 |
| 02 abr 2024 | 1.2100 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 28,100 |
| 01 abr 2024 | 1.1700 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 34,300 |
| 28 mar 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 37,100 |
| 27 mar 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1700 | 1.1700 | 24,500 |
| 26 mar 2024 | 1.1800 | 1.2470 | 1.1800 | 1.2100 | 1.2100 | 11,900 |
| 25 mar 2024 | 1.2100 | 1.2380 | 1.1700 | 1.2000 | 1.2000 | 7,700 |
| 22 mar 2024 | 1.2200 | 1.2400 | 1.1810 | 1.2000 | 1.2000 | 16,100 |
| 21 mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 30,300 |
| 20 mar 2024 | 1.2600 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 16,700 |
| 19 mar 2024 | 1.2600 | 1.3000 | 1.2240 | 1.2500 | 1.2500 | 17,800 |
| 18 mar 2024 | 1.2200 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 37,100 |
| 15 mar 2024 | 1.2600 | 1.3100 | 1.1400 | 1.2200 | 1.2200 | 94,000 |
| 14 mar 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 20,700 |
| 13 mar 2024 | 1.2900 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 26,600 |
| 12 mar 2024 | 1.3300 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 29,200 |
| 11 mar 2024 | 1.4000 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 20,000 |
| 08 mar 2024 | 1.4200 | 1.5100 | 1.3600 | 1.4200 | 1.4200 | 42,600 |
| 07 mar 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 11,100 |
| 06 mar 2024 | 1.4300 | 1.4900 | 1.3670 | 1.4200 | 1.4200 | 38,900 |
| 05 mar 2024 | 1.4200 | 1.4780 | 1.3600 | 1.4400 | 1.4400 | 36,800 |
| 04 mar 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 34,100 |
| 01 mar 2024 | 1.5600 | 1.5750 | 1.4100 | 1.4300 | 1.4300 | 56,200 |
| 29 feb 2024 | 1.5800 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 55,000 |
| 28 feb 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5920 | 1.5920 | 119,600 |
| 27 feb 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5900 | 1.5900 | 228,300 |
| 26 feb 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4700 | 1.4700 | 36,800 |
| 23 feb 2024 | 1.5000 | 1.5410 | 1.4250 | 1.4800 | 1.4800 | 61,000 |
| 22 feb 2024 | 1.4200 | 1.4900 | 1.4180 | 1.4700 | 1.4700 | 40,600 |
| 21 feb 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 26,400 |
| 20 feb 2024 | 1.4800 | 1.5020 | 1.3540 | 1.4100 | 1.4100 | 77,600 |
| 16 feb 2024 | 1.3600 | 1.6400 | 1.2000 | 1.5200 | 1.5200 | 247,000 |
| 15 feb 2024 | 1.3700 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 184,000 |
| 14 feb 2024 | 1.1100 | 1.2200 | 1.1100 | 1.2100 | 1.2100 | 55,200 |
| 13 feb 2024 | 1.2400 | 1.2670 | 1.1000 | 1.1200 | 1.1200 | 118,300 |
| 12 feb 2024 | 1.2900 | 1.3350 | 1.2100 | 1.2200 | 1.2200 | 90,600 |
| 09 feb 2024 | 1.2250 | 1.2990 | 1.2020 | 1.2150 | 1.2150 | 87,400 |
| 08 feb 2024 | 1.1600 | 1.2500 | 1.1200 | 1.1900 | 1.1900 | 44,300 |
| 07 feb 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 21,900 |
| 06 feb 2024 | 1.2200 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 23,800 |
| 05 feb 2024 | 1.2000 | 1.2900 | 1.1800 | 1.2140 | 1.2140 | 52,100 |
| 02 feb 2024 | 1.1700 | 1.2650 | 1.1400 | 1.2300 | 1.2300 | 32,400 |
| 01 feb 2024 | 1.1500 | 1.2380 | 1.1100 | 1.1180 | 1.1180 | 32,200 |
| *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.