U.S. markets open in 2 hours 8 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,945.00 +1.00 (+0.00%) F Nasdaq
18,755.50 -7.50 (-0.04%) E-mini Russell 2000 Index Futur
2,105.70 -4.20 (-0.20%) Petróleo
78.55 -1.25 (-1.57%) Oro
2,422.90 -15.60 (-0.64%)
Versus Systems Inc. (VS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1.4321 | 1.4600 | 1.3912 | 1.4600 | 1.4600 | 2,400 |
| 17 may 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 19,100 |
| 16 may 2024 | 1.3800 | 1.4264 | 1.3800 | 1.4000 | 1.4000 | 6,300 |
| 15 may 2024 | 1.4000 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 14,100 |
| 14 may 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4210 | 1.4210 | 18,300 |
| 13 may 2024 | 1.3554 | 1.5796 | 1.3554 | 1.4200 | 1.4200 | 33,100 |
| 10 may 2024 | 1.3750 | 1.4300 | 1.3601 | 1.4300 | 1.4300 | 9,700 |
| 09 may 2024 | 1.3899 | 1.4100 | 1.3899 | 1.4000 | 1.4000 | 5,500 |
| 08 may 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 28,400 |
| 07 may 2024 | 1.3800 | 1.4239 | 1.3300 | 1.4000 | 1.4000 | 7,100 |
| 06 may 2024 | 1.3200 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 22,300 |
| 03 may 2024 | 1.3800 | 1.4001 | 1.3000 | 1.3900 | 1.3900 | 14,600 |
| 02 may 2024 | 1.3830 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 10,400 |
| 01 may 2024 | 1.4500 | 1.4616 | 1.3500 | 1.4400 | 1.4400 | 13,000 |
| 30 abr 2024 | 1.2921 | 1.4900 | 1.2818 | 1.4400 | 1.4400 | 32,300 |
| 29 abr 2024 | 1.3341 | 1.3341 | 1.2400 | 1.3300 | 1.3300 | 13,500 |
| 26 abr 2024 | 1.2900 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 281,900 |
| 25 abr 2024 | 1.4550 | 1.4550 | 1.3300 | 1.3600 | 1.3600 | 5,200 |
| 24 abr 2024 | 1.4000 | 1.4900 | 1.3750 | 1.4200 | 1.4200 | 14,100 |
| 23 abr 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 16,300 |
| 22 abr 2024 | 1.2530 | 1.5900 | 1.2530 | 1.4000 | 1.4000 | 145,000 |
| 19 abr 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 12,400 |
| 18 abr 2024 | 1.3400 | 1.4200 | 1.2300 | 1.2900 | 1.2900 | 63,300 |
| 17 abr 2024 | 1.3800 | 1.4300 | 1.2510 | 1.2800 | 1.2800 | 106,100 |
| 16 abr 2024 | 1.3700 | 1.3869 | 1.3400 | 1.3600 | 1.3600 | 13,600 |
| 15 abr 2024 | 1.7401 | 1.7500 | 1.2950 | 1.4000 | 1.4000 | 53,100 |
| 12 abr 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,700 |
| 11 abr 2024 | 1.7400 | 1.8051 | 1.7206 | 1.8000 | 1.8000 | 5,700 |
| 10 abr 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 12,700 |
| 09 abr 2024 | 1.8900 | 1.8900 | 1.7321 | 1.8300 | 1.8300 | 21,700 |
| 08 abr 2024 | 1.8200 | 1.9394 | 1.8100 | 1.9000 | 1.9000 | 7,000 |
| 05 abr 2024 | 1.9000 | 1.9407 | 1.8100 | 1.8100 | 1.8100 | 9,600 |
| 04 abr 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 5,800 |
| 03 abr 2024 | 1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 18,900 |
| 02 abr 2024 | 2.0000 | 2.0400 | 1.6600 | 1.9000 | 1.9000 | 74,600 |
| 01 abr 2024 | 2.0200 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 19,500 |
| 28 mar 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 14,800 |
| 27 mar 2024 | 2.0522 | 2.0550 | 1.9900 | 2.0500 | 2.0500 | 5,600 |
| 26 mar 2024 | 1.9900 | 2.0791 | 1.9400 | 2.0600 | 2.0600 | 7,600 |
| 25 mar 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 9,000 |
| 22 mar 2024 | 2.0000 | 2.0497 | 1.9559 | 1.9700 | 1.9700 | 18,000 |
| 21 mar 2024 | 2.1000 | 2.1000 | 2.0187 | 2.0200 | 2.0200 | 13,900 |
| 20 mar 2024 | 2.0581 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 35,800 |
| 19 mar 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0500 | 2.0500 | 32,700 |
| 18 mar 2024 | 2.1400 | 2.2600 | 2.1300 | 2.1600 | 2.1600 | 28,900 |
| 15 mar 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 56,900 |
| 14 mar 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 5,300 |
| 13 mar 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 20,300 |
| 12 mar 2024 | 2.0300 | 2.0835 | 2.0263 | 2.0600 | 2.0600 | 10,200 |
| 11 mar 2024 | 2.0200 | 2.1200 | 1.9500 | 2.0300 | 2.0300 | 27,900 |
| 08 mar 2024 | 2.1300 | 2.1300 | 2.0274 | 2.0400 | 2.0400 | 10,800 |
| 07 mar 2024 | 2.1000 | 2.1799 | 2.0750 | 2.1100 | 2.1100 | 20,900 |
| 06 mar 2024 | 2.1200 | 2.1818 | 1.9750 | 2.0200 | 2.0200 | 23,800 |
| 05 mar 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 11,000 |
| 04 mar 2024 | 2.1000 | 2.2450 | 2.1000 | 2.2100 | 2.2100 | 11,500 |
| 01 mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 10,700 |
| 29 feb 2024 | 2.2100 | 2.3600 | 2.0200 | 2.1300 | 2.1300 | 43,500 |
| 28 feb 2024 | 2.3124 | 2.3800 | 2.1601 | 2.2100 | 2.2100 | 52,800 |
| 27 feb 2024 | 2.5400 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 56,600 |
| 26 feb 2024 | 2.3600 | 2.4669 | 2.3500 | 2.4250 | 2.4250 | 29,600 |
| 23 feb 2024 | 2.2700 | 2.5500 | 2.2700 | 2.4000 | 2.4000 | 78,400 |
| 22 feb 2024 | 2.1243 | 2.3600 | 2.1200 | 2.3300 | 2.3300 | 37,000 |
| 21 feb 2024 | 2.2085 | 2.2085 | 2.0800 | 2.1681 | 2.1681 | 16,900 |
| 20 feb 2024 | 2.2200 | 2.2200 | 2.1101 | 2.1400 | 2.1400 | 37,400 |
| 16 feb 2024 | 2.1558 | 2.2650 | 2.1000 | 2.2200 | 2.2200 | 51,300 |
| 15 feb 2024 | 2.1400 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 70,200 |
| 14 feb 2024 | 1.9300 | 2.4200 | 1.9300 | 2.1900 | 2.1900 | 209,700 |
| 13 feb 2024 | 2.0800 | 2.5200 | 1.9000 | 1.9300 | 1.9300 | 344,500 |
| 12 feb 2024 | 2.0000 | 2.1028 | 1.9700 | 2.0000 | 2.0000 | 20,300 |
| 09 feb 2024 | 2.0700 | 2.1843 | 1.9700 | 2.0500 | 2.0500 | 23,300 |
| 08 feb 2024 | 2.0700 | 2.1900 | 1.9100 | 2.1300 | 2.1300 | 35,700 |
| 07 feb 2024 | 2.0300 | 2.1679 | 1.9800 | 2.1100 | 2.1100 | 44,600 |
| 06 feb 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 13,700 |
| 05 feb 2024 | 2.2600 | 2.2600 | 2.0500 | 2.0600 | 2.0600 | 24,000 |
| 02 feb 2024 | 2.1600 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 82,500 |
| 01 feb 2024 | 2.3916 | 2.3916 | 2.1700 | 2.2600 | 2.2600 | 30,000 |
| 31 ene 2024 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 63,300 |
| 30 ene 2024 | 2.3600 | 2.5799 | 2.3400 | 2.4100 | 2.4100 | 116,000 |
| 29 ene 2024 | 2.3200 | 2.4764 | 2.2601 | 2.4200 | 2.4200 | 81,700 |
| 26 ene 2024 | 2.2000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 54,800 |
| 25 ene 2024 | 2.3161 | 2.3161 | 2.1900 | 2.2100 | 2.2100 | 25,300 |
| 24 ene 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 73,700 |
| 23 ene 2024 | 2.0800 | 2.2899 | 2.0600 | 2.2300 | 2.2300 | 84,800 |
| 22 ene 2024 | 1.9500 | 2.1500 | 1.9300 | 2.1000 | 2.1000 | 99,500 |
| 19 ene 2024 | 2.0500 | 2.0763 | 1.8800 | 1.9784 | 1.9784 | 69,500 |
| 18 ene 2024 | 2.2200 | 2.2800 | 1.9598 | 1.9900 | 1.9900 | 103,900 |
| 17 ene 2024 | 2.5400 | 2.5453 | 2.2019 | 2.2600 | 2.2600 | 148,500 |
| 16 ene 2024 | 2.6500 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 39,200 |
| 12 ene 2024 | 2.7100 | 2.7700 | 2.5900 | 2.7100 | 2.7100 | 147,100 |
| 11 ene 2024 | 2.4800 | 2.8000 | 2.4500 | 2.7100 | 2.7100 | 205,300 |
| 10 ene 2024 | 2.5300 | 2.6480 | 2.4500 | 2.5800 | 2.5800 | 174,700 |
| 09 ene 2024 | 2.6400 | 2.7000 | 2.5300 | 2.5400 | 2.5400 | 120,600 |
| 08 ene 2024 | 2.5200 | 2.7000 | 2.4400 | 2.6900 | 2.6900 | 258,700 |
| 05 ene 2024 | 2.4900 | 2.7119 | 2.4001 | 2.5200 | 2.5200 | 222,100 |
| 04 ene 2024 | 2.7300 | 2.7350 | 2.3200 | 2.5400 | 2.5400 | 369,700 |
| 03 ene 2024 | 2.8600 | 3.0500 | 2.5855 | 2.6800 | 2.6800 | 385,900 |
| 02 ene 2024 | 2.8400 | 2.9400 | 2.5500 | 2.7700 | 2.7700 | 456,200 |
| 29 dic 2023 | 3.0000 | 3.2400 | 2.5600 | 3.0300 | 3.0300 | 1,646,400 |
| 29 dic 2023 | 1:16 División de acciones | |||||
| 28 dic 2023 | 2.7808 | 3.3600 | 2.4032 | 2.8288 | 2.8288 | 1,218,619 |
| *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.