U.S. markets open in 4 hours 22 minutes
F S&P 500
5,310.75 +6.75 (+0.13%) F Dow Jones
38,834.00 +47.00 (+0.12%) F Nasdaq
18,756.25 +55.25 (+0.30%) E-mini Russell 2000 Index Futur
2,040.20 +2.70 (+0.13%) Petróleo
73.16 -0.09 (-0.12%) Oro
2,351.70 +4.30 (+0.18%)
Vizsla Silver Corp. (VZLA)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 1.7400 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 1,409,000 |
| 03 jun 2024 | 1.8200 | 1.8400 | 1.7350 | 1.7700 | 1.7700 | 982,700 |
| 31 may 2024 | 1.9000 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 1,089,800 |
| 30 may 2024 | 1.8700 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 1,524,200 |
| 29 may 2024 | 1.8200 | 1.8750 | 1.7700 | 1.8700 | 1.8700 | 1,786,900 |
| 28 may 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 1,604,100 |
| 24 may 2024 | 1.7400 | 1.7850 | 1.7100 | 1.7400 | 1.7400 | 1,605,700 |
| 23 may 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 814,200 |
| 22 may 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 1,782,100 |
| 21 may 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 1,617,300 |
| 20 may 2024 | 1.7200 | 1.8650 | 1.6500 | 1.7900 | 1.7900 | 2,875,800 |
| 17 may 2024 | 1.7000 | 1.8200 | 1.6200 | 1.6300 | 1.6300 | 8,605,400 |
| 16 may 2024 | 1.6100 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 2,235,600 |
| 15 may 2024 | 1.6000 | 1.6800 | 1.5850 | 1.6000 | 1.6000 | 1,771,000 |
| 14 may 2024 | 1.5400 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 1,822,000 |
| 13 may 2024 | 1.5000 | 1.5350 | 1.4550 | 1.5200 | 1.5200 | 1,201,100 |
| 10 may 2024 | 1.4700 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 955,600 |
| 09 may 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 1,295,200 |
| 08 may 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 359,000 |
| 07 may 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
| 06 may 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 604,100 |
| 03 may 2024 | 1.3600 | 1.3850 | 1.3320 | 1.3700 | 1.3700 | 1,007,800 |
| 02 may 2024 | 1.3100 | 1.3690 | 1.3000 | 1.3400 | 1.3400 | 1,045,500 |
| 01 may 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 856,500 |
| 30 abr 2024 | 1.3800 | 1.3900 | 1.2700 | 1.3200 | 1.3200 | 2,731,100 |
| 29 abr 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 3,533,500 |
| 26 abr 2024 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 465,700 |
| 25 abr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 394,700 |
| 24 abr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 429,200 |
| 23 abr 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 504,700 |
| 22 abr 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,199,700 |
| 19 abr 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 324,300 |
| 18 abr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 520,600 |
| 17 abr 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 510,200 |
| 16 abr 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 510,200 |
| 15 abr 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 681,300 |
| 12 abr 2024 | 1.5300 | 1.5450 | 1.3800 | 1.4200 | 1.4200 | 2,197,800 |
| 11 abr 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 427,400 |
| 10 abr 2024 | 1.4600 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 791,800 |
| 09 abr 2024 | 1.5500 | 1.5800 | 1.4400 | 1.4600 | 1.4600 | 938,800 |
| 08 abr 2024 | 1.4900 | 1.5350 | 1.4000 | 1.5200 | 1.5200 | 1,039,400 |
| 05 abr 2024 | 1.3900 | 1.4750 | 1.3800 | 1.4500 | 1.4500 | 917,400 |
| 04 abr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,086,100 |
| 03 abr 2024 | 1.4200 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,391,100 |
| 02 abr 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 673,700 |
| 01 abr 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 981,400 |
| 28 mar 2024 | 1.2700 | 1.3400 | 1.2690 | 1.3300 | 1.3300 | 777,900 |
| 27 mar 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 239,800 |
| 26 mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 166,500 |
| 25 mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 267,400 |
| 22 mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 191,600 |
| 21 mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 509,800 |
| 20 mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 465,300 |
| 19 mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 301,200 |
| 18 mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 401,800 |
| 15 mar 2024 | 1.2000 | 1.2750 | 1.1900 | 1.2600 | 1.2600 | 421,500 |
| 14 mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 303,900 |
| 13 mar 2024 | 1.2400 | 1.2700 | 1.2250 | 1.2400 | 1.2400 | 585,200 |
| 12 mar 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 427,600 |
| 11 mar 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 387,700 |
| 08 mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 391,900 |
| 07 mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 301,700 |
| 06 mar 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 553,800 |
| 05 mar 2024 | 1.2000 | 1.2050 | 1.1300 | 1.1500 | 1.1500 | 646,900 |
| 04 mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 545,400 |
| 01 mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 703,900 |
| 29 feb 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0950 | 1.0950 | 763,300 |
| 28 feb 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 680,000 |
| 27 feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 328,100 |
| 26 feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 401,400 |
| 23 feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 503,600 |
| 22 feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 275,300 |
| 21 feb 2024 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 1,444,000 |
| 20 feb 2024 | 1.2900 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 289,200 |
| 16 feb 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 427,000 |
| 15 feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 278,900 |
| 14 feb 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 235,500 |
| 13 feb 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 334,700 |
| 12 feb 2024 | 1.3400 | 1.3560 | 1.3200 | 1.3400 | 1.3400 | 296,200 |
| 09 feb 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 213,500 |
| 08 feb 2024 | 1.3800 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 236,300 |
| 07 feb 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 346,800 |
| 06 feb 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 205,300 |
| 05 feb 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 342,900 |
| 02 feb 2024 | 1.4600 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 207,200 |
| 01 feb 2024 | 1.4500 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 495,400 |
| 31 ene 2024 | 1.5100 | 1.5700 | 1.4310 | 1.4600 | 1.4600 | 374,300 |
| 30 ene 2024 | 1.5100 | 1.6800 | 1.4500 | 1.5500 | 1.5500 | 851,600 |
| 29 ene 2024 | 1.3700 | 1.6300 | 1.3300 | 1.6300 | 1.6300 | 1,130,700 |
| 26 ene 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 430,500 |
| 25 ene 2024 | 1.3500 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 478,400 |
| 24 ene 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 400,400 |
| 23 ene 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 306,600 |
| 22 ene 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 406,300 |
| 19 ene 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 682,000 |
| 18 ene 2024 | 1.3200 | 1.3870 | 1.2900 | 1.3800 | 1.3800 | 1,331,600 |
| 17 ene 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 326,400 |
| 16 ene 2024 | 1.3900 | 1.4090 | 1.3250 | 1.3600 | 1.3600 | 363,500 |
| 12 ene 2024 | 1.3700 | 1.4350 | 1.3700 | 1.4300 | 1.4300 | 560,300 |
| 11 ene 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 388,000 |
| *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.