U.S. markets open in 56 minutes
F S&P 500
5,308.50 +13.00 (+0.25%) F Dow Jones
38,799.00 +8.00 (+0.02%) F Nasdaq
18,695.50 +104.50 (+0.56%) E-mini Russell 2000 Index Futur
2,100.00 +24.20 (+1.17%) Petróleo
77.12 +0.13 (+0.17%) Oro
2,349.40 +3.60 (+0.15%)
WiMi Hologram Cloud Inc. (WIMI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.8800 | 0.9020 | 0.8230 | 0.8790 | 0.8790 | 113,200 |
| 30 may 2024 | 0.8230 | 0.8800 | 0.8210 | 0.8790 | 0.8790 | 144,000 |
| 29 may 2024 | 0.8600 | 0.8690 | 0.8150 | 0.8350 | 0.8350 | 269,200 |
| 28 may 2024 | 0.8600 | 0.8820 | 0.8600 | 0.8790 | 0.8790 | 130,900 |
| 24 may 2024 | 0.8590 | 0.8820 | 0.8500 | 0.8600 | 0.8600 | 129,400 |
| 23 may 2024 | 0.9100 | 0.9300 | 0.8300 | 0.8820 | 0.8820 | 269,100 |
| 22 may 2024 | 0.9100 | 0.9390 | 0.8820 | 0.9050 | 0.9050 | 229,700 |
| 21 may 2024 | 0.9600 | 0.9620 | 0.9010 | 0.9100 | 0.9100 | 218,500 |
| 20 may 2024 | 0.9520 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 393,300 |
| 17 may 2024 | 0.9600 | 1.0200 | 0.9210 | 0.9600 | 0.9600 | 513,400 |
| 16 may 2024 | 0.9820 | 0.9850 | 0.9500 | 0.9600 | 0.9600 | 254,600 |
| 15 may 2024 | 0.9890 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 278,400 |
| 14 may 2024 | 0.9800 | 1.0400 | 0.9440 | 1.0000 | 1.0000 | 1,095,200 |
| 13 may 2024 | 0.9130 | 0.9800 | 0.9130 | 0.9300 | 0.9300 | 215,500 |
| 10 may 2024 | 0.9100 | 0.9390 | 0.9100 | 0.9300 | 0.9300 | 135,900 |
| 09 may 2024 | 0.9450 | 0.9790 | 0.9000 | 0.9070 | 0.9070 | 272,600 |
| 08 may 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 113,500 |
| 07 may 2024 | 0.9500 | 0.9520 | 0.9100 | 0.9520 | 0.9520 | 153,500 |
| 06 may 2024 | 0.9800 | 0.9970 | 0.9120 | 0.9500 | 0.9500 | 207,700 |
| 03 may 2024 | 0.9450 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 266,700 |
| 02 may 2024 | 0.9310 | 0.9800 | 0.9310 | 0.9450 | 0.9450 | 312,800 |
| 01 may 2024 | 0.9200 | 0.9630 | 0.9200 | 0.9320 | 0.9320 | 251,600 |
| 30 abr 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9290 | 0.9290 | 589,100 |
| 29 abr 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 1,365,000 |
| 26 abr 2024 | 0.9200 | 1.1000 | 0.8810 | 1.0200 | 1.0200 | 3,205,200 |
| 25 abr 2024 | 1.0500 | 1.0600 | 0.8900 | 0.8960 | 0.8960 | 2,052,700 |
| 24 abr 2024 | 0.8910 | 1.1600 | 0.8160 | 1.1500 | 1.1500 | 19,125,200 |
| 23 abr 2024 | 0.6910 | 0.7440 | 0.6900 | 0.7250 | 0.7250 | 965,800 |
| 22 abr 2024 | 0.6630 | 0.7000 | 0.6630 | 0.6880 | 0.6880 | 210,900 |
| 19 abr 2024 | 0.7000 | 0.7210 | 0.6420 | 0.6800 | 0.6800 | 336,500 |
| 18 abr 2024 | 0.7100 | 0.7600 | 0.6800 | 0.7210 | 0.7210 | 582,300 |
| 17 abr 2024 | 0.6900 | 0.7120 | 0.6700 | 0.6960 | 0.6960 | 157,700 |
| 16 abr 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 467,900 |
| 15 abr 2024 | 0.7290 | 0.7290 | 0.6330 | 0.6330 | 0.6330 | 869,600 |
| 12 abr 2024 | 0.7400 | 0.7650 | 0.7000 | 0.7290 | 0.7290 | 297,300 |
| 11 abr 2024 | 0.8200 | 0.8400 | 0.6900 | 0.7680 | 0.7680 | 410,400 |
| 10 abr 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 231,500 |
| 09 abr 2024 | 0.7890 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 381,700 |
| 08 abr 2024 | 0.7500 | 0.7900 | 0.7220 | 0.7700 | 0.7700 | 514,600 |
| 05 abr 2024 | 0.7570 | 0.7790 | 0.7120 | 0.7380 | 0.7380 | 691,600 |
| 04 abr 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7630 | 0.7630 | 674,500 |
| 03 abr 2024 | 0.8480 | 0.8490 | 0.8000 | 0.8120 | 0.8120 | 712,500 |
| 02 abr 2024 | 0.8600 | 0.8750 | 0.8310 | 0.8490 | 0.8490 | 559,500 |
| 01 abr 2024 | 0.8900 | 0.9000 | 0.8570 | 0.8700 | 0.8700 | 646,600 |
| 28 mar 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9080 | 0.9080 | 1,313,800 |
| 27 mar 2024 | 0.8710 | 0.8760 | 0.8500 | 0.8520 | 0.8520 | 832,000 |
| 26 mar 2024 | 0.9300 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 1,042,900 |
| 25 mar 2024 | 0.9980 | 1.0400 | 0.9130 | 0.9440 | 0.9440 | 1,336,000 |
| 22 mar 2024 | 0.8900 | 0.9600 | 0.8450 | 0.9240 | 0.9240 | 1,631,000 |
| 21 mar 2024 | 0.9300 | 0.9990 | 0.8850 | 0.8940 | 0.8940 | 5,524,600 |
| 20 mar 2024 | 0.9300 | 0.9430 | 0.8410 | 0.8900 | 0.8900 | 2,823,300 |
| 19 mar 2024 | 1.1100 | 1.1100 | 0.9110 | 0.9600 | 0.9600 | 3,985,500 |
| 18 mar 2024 | 1.7900 | 1.8300 | 1.0500 | 1.1000 | 1.1000 | 21,734,700 |
| 15 mar 2024 | 1.4320 | 1.8700 | 1.3900 | 1.7300 | 1.7300 | 27,307,200 |
| 14 mar 2024 | 1.3700 | 1.6800 | 1.3000 | 1.4400 | 1.4400 | 54,300,700 |
| 13 mar 2024 | 1.0800 | 1.1340 | 1.0700 | 1.1000 | 1.1000 | 567,800 |
| 12 mar 2024 | 1.1500 | 1.1780 | 1.0700 | 1.0900 | 1.0900 | 409,500 |
| 11 mar 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 637,200 |
| 08 mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 681,700 |
| 07 mar 2024 | 1.0600 | 1.0620 | 1.0400 | 1.0450 | 1.0450 | 342,700 |
| 06 mar 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 479,300 |
| 05 mar 2024 | 1.0100 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 710,100 |
| 04 mar 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 742,700 |
| 01 mar 2024 | 1.1000 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 696,900 |
| 29 feb 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 689,700 |
| 28 feb 2024 | 1.2200 | 1.2220 | 1.0700 | 1.1300 | 1.1300 | 1,281,100 |
| 27 feb 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 1,031,100 |
| 26 feb 2024 | 1.1900 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 1,275,500 |
| 23 feb 2024 | 1.0700 | 1.2800 | 1.0100 | 1.1800 | 1.1800 | 2,666,600 |
| 22 feb 2024 | 1.3000 | 1.3800 | 1.1300 | 1.1400 | 1.1400 | 2,980,700 |
| 21 feb 2024 | 1.0000 | 1.3000 | 0.9940 | 1.2700 | 1.2700 | 4,593,800 |
| 20 feb 2024 | 1.1200 | 1.2800 | 0.9950 | 1.0200 | 1.0200 | 6,351,600 |
| 16 feb 2024 | 0.8760 | 1.1500 | 0.8260 | 1.0900 | 1.0900 | 6,814,700 |
| 15 feb 2024 | 0.9000 | 0.9300 | 0.8060 | 0.8450 | 0.8450 | 1,993,600 |
| 14 feb 2024 | 0.9400 | 0.9810 | 0.9100 | 0.9530 | 0.9530 | 813,400 |
| 13 feb 2024 | 1.0200 | 1.1100 | 0.9200 | 0.9220 | 0.9220 | 2,270,600 |
| 12 feb 2024 | 0.9000 | 1.1600 | 0.8680 | 1.0900 | 1.0900 | 3,844,600 |
| 09 feb 2024 | 0.9230 | 1.0800 | 0.9120 | 0.9800 | 0.9800 | 3,054,500 |
| 08 feb 2024 | 1.1000 | 1.3900 | 0.8750 | 1.0800 | 1.0800 | 29,669,400 |
| 07 feb 2024 | 0.6500 | 0.8290 | 0.6350 | 0.8010 | 0.8010 | 7,144,800 |
| 06 feb 2024 | 0.6200 | 0.6750 | 0.6200 | 0.6310 | 0.6310 | 83,100 |
| 05 feb 2024 | 0.6470 | 0.6470 | 0.6050 | 0.6050 | 0.6050 | 128,600 |
| 02 feb 2024 | 0.6300 | 0.6400 | 0.6210 | 0.6230 | 0.6230 | 87,700 |
| 01 feb 2024 | 0.6840 | 0.6890 | 0.6300 | 0.6300 | 0.6300 | 145,200 |
| 31 ene 2024 | 0.6580 | 0.6910 | 0.6400 | 0.6400 | 0.6400 | 142,400 |
| 30 ene 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6530 | 0.6530 | 108,700 |
| 29 ene 2024 | 0.6950 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 68,300 |
| 26 ene 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 40,000 |
| 25 ene 2024 | 0.7300 | 0.7300 | 0.6840 | 0.7010 | 0.7010 | 122,500 |
| 24 ene 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 93,700 |
| 23 ene 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6890 | 0.6890 | 105,600 |
| 22 ene 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 101,700 |
| 19 ene 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 121,600 |
| 18 ene 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 146,500 |
| 17 ene 2024 | 0.7000 | 0.7000 | 0.6180 | 0.6500 | 0.6500 | 380,900 |
| 16 ene 2024 | 0.7150 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 147,500 |
| 12 ene 2024 | 0.7100 | 0.7490 | 0.7100 | 0.7330 | 0.7330 | 87,300 |
| 11 ene 2024 | 0.7970 | 0.7970 | 0.7050 | 0.7200 | 0.7200 | 264,900 |
| 10 ene 2024 | 0.7800 | 0.8100 | 0.7520 | 0.7530 | 0.7530 | 287,300 |
| 09 ene 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 150,200 |
| *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.