U.S. markets closed
F S&P 500
5,242.00 -3.50 (-0.07%) F Dow Jones
39,551.00 -8.00 (-0.02%) F Nasdaq
18,269.50 -26.00 (-0.14%) E-mini Russell 2000 Index Futur
2,070.20 -2.30 (-0.11%) Petróleo
79.17 +0.05 (+0.06%) Oro
2,346.90 +3.90 (+0.17%)
VerifyMe, Inc. (VRME)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 29,400 |
| 10 may 2024 | 1.7400 | 1.7600 | 1.6300 | 1.7600 | 1.7600 | 32,300 |
| 09 may 2024 | 1.6900 | 1.7400 | 1.6200 | 1.7100 | 1.7100 | 22,200 |
| 08 may 2024 | 1.6800 | 1.9000 | 1.6100 | 1.6500 | 1.6500 | 24,100 |
| 07 may 2024 | 1.7700 | 1.7800 | 1.6300 | 1.6300 | 1.6300 | 31,300 |
| 06 may 2024 | 1.6400 | 1.8000 | 1.6050 | 1.7600 | 1.7600 | 25,500 |
| 03 may 2024 | 1.8900 | 2.0000 | 1.5100 | 1.6000 | 1.6000 | 185,900 |
| 02 may 2024 | 1.8900 | 1.9600 | 1.8300 | 1.9200 | 1.9200 | 26,400 |
| 01 may 2024 | 2.2500 | 2.2528 | 1.7500 | 1.9400 | 1.9400 | 125,200 |
| 30 abr 2024 | 1.9900 | 2.4500 | 1.9600 | 2.2590 | 2.2590 | 404,900 |
| 29 abr 2024 | 1.6400 | 1.9700 | 1.6400 | 1.9700 | 1.9700 | 61,100 |
| 26 abr 2024 | 1.6100 | 1.6700 | 1.6050 | 1.6700 | 1.6700 | 6,300 |
| 25 abr 2024 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 7,700 |
| 24 abr 2024 | 1.5800 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 18,300 |
| 23 abr 2024 | 1.4850 | 1.6100 | 1.4500 | 1.5500 | 1.5500 | 22,200 |
| 22 abr 2024 | 1.5100 | 1.5450 | 1.4200 | 1.5450 | 1.5450 | 19,000 |
| 19 abr 2024 | 1.5893 | 1.5893 | 1.4900 | 1.5100 | 1.5100 | 10,600 |
| 18 abr 2024 | 1.5750 | 1.5893 | 1.5600 | 1.5880 | 1.5880 | 3,600 |
| 17 abr 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 7,700 |
| 16 abr 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 6,600 |
| 15 abr 2024 | 1.5900 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 21,700 |
| 12 abr 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5869 | 1.5869 | 25,300 |
| 11 abr 2024 | 1.5932 | 1.6300 | 1.5199 | 1.5700 | 1.5700 | 27,800 |
| 10 abr 2024 | 1.6100 | 1.6400 | 1.5907 | 1.6400 | 1.6400 | 21,200 |
| 09 abr 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 15,900 |
| 08 abr 2024 | 1.5000 | 1.6600 | 1.4100 | 1.6500 | 1.6500 | 77,500 |
| 05 abr 2024 | 1.5300 | 1.5300 | 1.4797 | 1.4901 | 1.4901 | 38,900 |
| 04 abr 2024 | 1.4900 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 30,800 |
| 03 abr 2024 | 1.4600 | 1.4800 | 1.4504 | 1.4800 | 1.4800 | 13,500 |
| 02 abr 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 34,000 |
| 01 abr 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 54,400 |
| 28 mar 2024 | 1.4250 | 1.4350 | 1.3900 | 1.3950 | 1.3950 | 24,200 |
| 27 mar 2024 | 1.4400 | 1.4500 | 1.3901 | 1.4400 | 1.4400 | 55,200 |
| 26 mar 2024 | 1.4200 | 1.4400 | 1.3801 | 1.4101 | 1.4101 | 53,600 |
| 25 mar 2024 | 1.4000 | 1.4092 | 1.3000 | 1.4000 | 1.4000 | 49,400 |
| 22 mar 2024 | 1.3400 | 1.3799 | 1.2691 | 1.3600 | 1.3600 | 49,200 |
| 21 mar 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 32,700 |
| 20 mar 2024 | 1.3300 | 1.4300 | 1.2873 | 1.3250 | 1.3250 | 53,000 |
| 19 mar 2024 | 1.2400 | 1.3150 | 1.2200 | 1.2700 | 1.2700 | 9,800 |
| 18 mar 2024 | 1.2300 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 75,600 |
| 15 mar 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 23,100 |
| 14 mar 2024 | 1.2200 | 1.2382 | 1.2001 | 1.2164 | 1.2164 | 12,200 |
| 13 mar 2024 | 1.4100 | 1.4200 | 1.1915 | 1.2100 | 1.2100 | 83,300 |
| 12 mar 2024 | 1.2100 | 1.5000 | 1.1700 | 1.4500 | 1.4500 | 152,600 |
| 11 mar 2024 | 1.1900 | 1.1900 | 1.1540 | 1.1700 | 1.1700 | 6,200 |
| 08 mar 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1707 | 1.1707 | 12,100 |
| 07 mar 2024 | 1.1500 | 1.1899 | 1.1500 | 1.1607 | 1.1607 | 18,500 |
| 06 mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 10,400 |
| 05 mar 2024 | 1.1200 | 1.1899 | 1.1100 | 1.1300 | 1.1300 | 42,500 |
| 04 mar 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1450 | 1.1450 | 25,000 |
| 01 mar 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 9,200 |
| 29 feb 2024 | 1.2000 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 26,300 |
| 28 feb 2024 | 1.2300 | 1.2550 | 1.2200 | 1.2200 | 1.2200 | 23,800 |
| 27 feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 8,600 |
| 26 feb 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 42,300 |
| 23 feb 2024 | 1.2300 | 1.2599 | 1.2300 | 1.2300 | 1.2300 | 17,200 |
| 22 feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 19,100 |
| 21 feb 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2220 | 1.2220 | 15,600 |
| 20 feb 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2332 | 1.2332 | 36,400 |
| 16 feb 2024 | 1.1700 | 1.2250 | 1.1650 | 1.2250 | 1.2250 | 15,500 |
| 15 feb 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 19,800 |
| 14 feb 2024 | 1.1200 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 21,600 |
| 13 feb 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1220 | 1.1220 | 6,500 |
| 12 feb 2024 | 1.1200 | 1.1752 | 1.0901 | 1.1600 | 1.1600 | 56,000 |
| 09 feb 2024 | 1.0833 | 1.1100 | 1.0833 | 1.1100 | 1.1100 | 6,800 |
| 08 feb 2024 | 1.0600 | 1.0900 | 1.0599 | 1.0900 | 1.0900 | 19,900 |
| 07 feb 2024 | 1.0899 | 1.0914 | 1.0700 | 1.0800 | 1.0800 | 14,700 |
| 06 feb 2024 | 1.1120 | 1.1500 | 1.0700 | 1.0820 | 1.0820 | 40,600 |
| 05 feb 2024 | 1.0950 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 23,700 |
| 02 feb 2024 | 1.0801 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 34,300 |
| 01 feb 2024 | 1.0500 | 1.1211 | 1.0500 | 1.0800 | 1.0800 | 15,800 |
| 31 ene 2024 | 1.0718 | 1.0900 | 1.0601 | 1.0700 | 1.0700 | 36,800 |
| 30 ene 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 39,200 |
| 29 ene 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 19,300 |
| 26 ene 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 22,500 |
| 25 ene 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 16,400 |
| 24 ene 2024 | 1.0700 | 1.1200 | 1.0459 | 1.0800 | 1.0800 | 19,000 |
| 23 ene 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 33,900 |
| 22 ene 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 53,500 |
| 19 ene 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 12,600 |
| 18 ene 2024 | 1.0555 | 1.0555 | 1.0100 | 1.0200 | 1.0200 | 38,600 |
| 17 ene 2024 | 1.0500 | 1.0899 | 1.0000 | 1.0200 | 1.0200 | 69,900 |
| 16 ene 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 8,700 |
| 12 ene 2024 | 1.1071 | 1.1200 | 1.1000 | 1.1020 | 1.1020 | 7,200 |
| 11 ene 2024 | 1.1300 | 1.1543 | 1.1100 | 1.1300 | 1.1300 | 13,500 |
| 10 ene 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 58,600 |
| 09 ene 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 48,900 |
| 08 ene 2024 | 1.0800 | 1.1400 | 1.0501 | 1.1100 | 1.1100 | 57,500 |
| 05 ene 2024 | 1.1300 | 1.1450 | 1.0700 | 1.0800 | 1.0800 | 31,100 |
| 04 ene 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 18,900 |
| 03 ene 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 39,300 |
| 02 ene 2024 | 1.1300 | 1.1697 | 1.1100 | 1.1200 | 1.1200 | 47,900 |
| 29 dic 2023 | 1.1800 | 1.1800 | 1.0901 | 1.1200 | 1.1200 | 135,600 |
| 28 dic 2023 | 1.1100 | 1.1100 | 1.0701 | 1.0980 | 1.0980 | 42,100 |
| 27 dic 2023 | 1.1100 | 1.1180 | 1.0500 | 1.1000 | 1.1000 | 100,100 |
| 26 dic 2023 | 1.0600 | 1.0820 | 1.0200 | 1.0600 | 1.0600 | 111,600 |
| 22 dic 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 46,600 |
| 21 dic 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0750 | 1.0750 | 58,100 |
| 20 dic 2023 | 1.0300 | 1.1193 | 1.0200 | 1.0400 | 1.0400 | 108,400 |
| 19 dic 2023 | 1.0700 | 1.0850 | 1.0400 | 1.0400 | 1.0400 | 85,900 |
| *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.