U.S. markets open in 2 hours 45 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,125.00 +85.50 (+0.43%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.40 +0.66 (+0.81%) Oro
2,345.60 +9.00 (+0.39%)
Winvest Group Ltd. (WNLV)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.2800 | 1.2950 | 0.9000 | 0.9000 | 0.9000 | 4,405 |
| 26 jun 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 25 jun 2024 | 1.2800 | 1.2800 | 1.1970 | 1.1970 | 1.1970 | 800 |
| 24 jun 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 21 jun 2024 | 1.2500 | 1.2954 | 1.2500 | 1.2900 | 1.2900 | 1,474 |
| 20 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| 18 jun 2024 | 1.2689 | 1.2689 | 1.2500 | 1.2689 | 1.2689 | 300 |
| 17 jun 2024 | 1.2900 | 1.3150 | 1.2810 | 1.3150 | 1.3150 | 40,167 |
| 14 jun 2024 | 0.9825 | 1.3000 | 0.9825 | 1.2900 | 1.2900 | 1,580 |
| 13 jun 2024 | 1.0022 | 1.0022 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 12 jun 2024 | 1.0000 | 1.0000 | 0.1800 | 0.9242 | 0.9242 | 901 |
| 11 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 10 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| 07 jun 2024 | 1.1616 | 1.2400 | 0.9050 | 1.0000 | 1.0000 | 3,475 |
| 06 jun 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 300 |
| 05 jun 2024 | 1.0300 | 1.3000 | 1.0300 | 1.3000 | 1.3000 | 510 |
| 04 jun 2024 | 1.2220 | 1.2220 | 1.2000 | 1.2000 | 1.2000 | 400 |
| 03 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 31 may 2024 | 1.2000 | 1.2220 | 1.2000 | 1.2000 | 1.2000 | 1,300 |
| 30 may 2024 | 1.0100 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 920 |
| 29 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 28 may 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 484 |
| 24 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 may 2024 | 1.0610 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | 1,150 |
| 22 may 2024 | 1.3000 | 1.3225 | 1.1000 | 1.1000 | 1.1000 | 2,218 |
| 21 may 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 100 |
| 20 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 110 |
| 17 may 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 492 |
| 16 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 may 2024 | 1.3330 | 1.3330 | 1.3000 | 1.3000 | 1.3000 | 400 |
| 14 may 2024 | 1.2000 | 1.3330 | 1.2000 | 1.3000 | 1.3000 | 2,200 |
| 13 may 2024 | 1.4800 | 1.4800 | 1.2280 | 1.3400 | 1.3400 | 784 |
| 10 may 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 144 |
| 09 may 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 253 |
| 08 may 2024 | 1.4700 | 1.4900 | 1.4175 | 1.4900 | 1.4900 | 306 |
| 07 may 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 204 |
| 06 may 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 may 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 900 |
| 02 may 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 400 |
| 01 may 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 443 |
| 30 abr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 29 abr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 26 abr 2024 | 1.6720 | 1.7000 | 1.4950 | 1.5200 | 1.5200 | 10,200 |
| 25 abr 2024 | 1.6330 | 1.6330 | 1.6150 | 1.6150 | 1.6150 | 200 |
| 24 abr 2024 | 1.5500 | 1.7500 | 1.5100 | 1.7500 | 1.7500 | 3,455 |
| 23 abr 2024 | 1.5600 | 1.6004 | 1.5300 | 1.5300 | 1.5300 | 14,101 |
| 22 abr 2024 | 1.7800 | 1.8750 | 1.5100 | 1.5210 | 1.5210 | 22,700 |
| 19 abr 2024 | 1.8500 | 1.8500 | 1.5000 | 1.5000 | 1.5000 | 1,312 |
| 18 abr 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 100 |
| 17 abr 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 100 |
| 16 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| 15 abr 2024 | 1.8650 | 1.8750 | 1.8650 | 1.8750 | 1.8750 | 511 |
| 12 abr 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 11 abr 2024 | 1.9000 | 1.9100 | 1.8920 | 1.8920 | 1.8920 | 1,900 |
| 10 abr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 191 |
| 09 abr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8549 | 1.8549 | 520 |
| 08 abr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9010 | 1.9010 | 4,501 |
| 05 abr 2024 | 1.9044 | 1.9130 | 1.9000 | 1.9100 | 1.9100 | 2,070 |
| 04 abr 2024 | 1.9000 | 1.9150 | 1.8500 | 1.9075 | 1.9075 | 1,420 |
| 03 abr 2024 | 1.9110 | 1.9110 | 1.5500 | 1.8500 | 1.8500 | 1,978 |
| 02 abr 2024 | 1.8500 | 1.9500 | 1.8150 | 1.9500 | 1.9500 | 9,360 |
| 01 abr 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8720 | 1.8720 | 826 |
| 28 mar 2024 | 1.7500 | 1.9250 | 1.7000 | 1.8250 | 1.8250 | 16,924 |
| 27 mar 2024 | 1.7000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 4,233 |
| 26 mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 25 mar 2024 | 2.0039 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 4,200 |
| 22 mar 2024 | 1.9450 | 2.0400 | 1.5600 | 2.0400 | 2.0400 | 5,650 |
| 21 mar 2024 | 1.9800 | 2.0200 | 1.8700 | 2.0100 | 2.0100 | 4,800 |
| 20 mar 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 800 |
| 19 mar 2024 | 1.9700 | 1.9825 | 1.7000 | 1.9825 | 1.9825 | 12,688 |
| 18 mar 2024 | 1.8800 | 1.9700 | 1.8000 | 1.9700 | 1.9700 | 10,172 |
| 15 mar 2024 | 1.8400 | 1.9200 | 1.7000 | 1.9200 | 1.9200 | 5,002 |
| 14 mar 2024 | 1.7770 | 1.8600 | 1.7770 | 1.8600 | 1.8600 | 9,277 |
| 13 mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 2,752 |
| 12 mar 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 3,162 |
| 11 mar 2024 | 1.6000 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 13,035 |
| 08 mar 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 1,606 |
| 07 mar 2024 | 1.4600 | 1.4700 | 1.4575 | 1.4700 | 1.4700 | 1,662 |
| 06 mar 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 1,200 |
| 05 mar 2024 | 1.4132 | 1.4132 | 1.4060 | 1.4060 | 1.4060 | 200 |
| 04 mar 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 2,200 |
| 01 mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,635 |
| 29 feb 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 1,000 |
| 28 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| 27 feb 2024 | 1.1704 | 1.4200 | 1.1704 | 1.4200 | 1.4200 | 200 |
| 26 feb 2024 | 1.4000 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 1,898 |
| 23 feb 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 100 |
| 22 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 feb 2024 | 2.3400 | 2.3400 | 1.2500 | 1.2500 | 1.2500 | 4,886 |
| 20 feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 100 |
| 16 feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 322 |
| 15 feb 2024 | 2.3550 | 2.3550 | 2.3000 | 2.3000 | 2.3000 | 350 |
| 14 feb 2024 | 2.5000 | 2.5000 | 2.2000 | 2.2500 | 2.2500 | 2,250 |
| 13 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
| 12 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| 09 feb 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 300 |
| 08 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 07 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 06 feb 2024 | 1.5000 | 1.5200 | 0.5100 | 1.2100 | 1.2100 | 3,125 |
| 05 feb 2024 | 0.7500 | 1.5000 | 0.7500 | 1.5000 | 1.5000 | 1,013 |
| *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.