U.S. markets open in 1 hour 22 minutes
F S&P 500
5,511.00 +20.00 (+0.36%) F Dow Jones
38,883.00 +24.00 (+0.06%) F Nasdaq
20,024.50 +105.25 (+0.53%) E-mini Russell 2000 Index Futur
2,051.60 +2.30 (+0.11%) Petróleo
81.71 +0.14 (+0.17%) Oro
2,352.70 +5.80 (+0.25%)
X4 Pharmaceuticals, Inc. (XFOR)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 0.9870 | 1.0150 | 0.9550 | 0.9660 | 0.9660 | 945,800 |
| 17 jun 2024 | 1.0200 | 1.0300 | 0.9630 | 0.9920 | 0.9920 | 1,162,900 |
| 14 jun 2024 | 1.0400 | 1.0400 | 0.9750 | 1.0200 | 1.0200 | 1,268,600 |
| 13 jun 2024 | 1.0900 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 1,262,100 |
| 12 jun 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 1,855,900 |
| 11 jun 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 579,500 |
| 10 jun 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,674,100 |
| 07 jun 2024 | 1.0000 | 1.0400 | 0.9820 | 1.0100 | 1.0100 | 890,100 |
| 06 jun 2024 | 1.0400 | 1.0620 | 1.0000 | 1.0200 | 1.0200 | 1,310,200 |
| 05 jun 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 1,632,200 |
| 04 jun 2024 | 0.9800 | 1.0900 | 0.9800 | 1.0800 | 1.0800 | 2,166,900 |
| 03 jun 2024 | 1.0000 | 1.0300 | 0.9820 | 1.0000 | 1.0000 | 827,200 |
| 31 may 2024 | 0.9710 | 1.0400 | 0.9660 | 1.0100 | 1.0100 | 913,800 |
| 30 may 2024 | 0.9350 | 1.0000 | 0.9210 | 0.9760 | 0.9760 | 910,300 |
| 29 may 2024 | 0.9340 | 0.9660 | 0.9000 | 0.9350 | 0.9350 | 693,600 |
| 28 may 2024 | 0.9330 | 0.9770 | 0.9100 | 0.9430 | 0.9430 | 1,080,700 |
| 24 may 2024 | 0.8730 | 0.9410 | 0.8600 | 0.9030 | 0.9030 | 1,066,800 |
| 23 may 2024 | 0.9400 | 0.9400 | 0.8690 | 0.9000 | 0.9000 | 1,472,000 |
| 22 may 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 633,400 |
| 21 may 2024 | 0.9000 | 0.9040 | 0.8600 | 0.8970 | 0.8970 | 1,284,500 |
| 20 may 2024 | 0.9000 | 0.9200 | 0.8810 | 0.9000 | 0.9000 | 1,247,900 |
| 17 may 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9280 | 0.9280 | 2,004,000 |
| 16 may 2024 | 0.9660 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 1,429,200 |
| 15 may 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9760 | 0.9760 | 1,167,700 |
| 14 may 2024 | 0.9800 | 1.0200 | 0.9530 | 0.9850 | 0.9850 | 1,850,400 |
| 13 may 2024 | 1.0600 | 1.0700 | 0.9640 | 0.9770 | 0.9770 | 3,289,200 |
| 10 may 2024 | 1.0500 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 3,982,500 |
| 09 may 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0650 | 1.0650 | 6,471,500 |
| 08 may 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 1,977,000 |
| 07 may 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 4,755,700 |
| 06 may 2024 | 1.1500 | 1.2000 | 1.1050 | 1.2000 | 1.2000 | 3,302,700 |
| 03 may 2024 | 1.1100 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 2,844,100 |
| 02 may 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 3,114,300 |
| 01 may 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1050 | 1.1050 | 3,545,300 |
| 30 abr 2024 | 1.2000 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 5,022,500 |
| 29 abr 2024 | 1.1900 | 1.2500 | 1.0200 | 1.0900 | 1.0900 | 21,897,500 |
| 26 abr 2024 | 1.1400 | 1.2400 | 0.9000 | 1.1650 | 1.1650 | 11,166,100 |
| 25 abr 2024 | 1.2900 | 1.2900 | 1.1100 | 1.1300 | 1.1300 | 3,445,800 |
| 24 abr 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 2,249,800 |
| 23 abr 2024 | 1.3600 | 1.3900 | 1.2100 | 1.2300 | 1.2300 | 3,530,700 |
| 22 abr 2024 | 1.2900 | 1.3600 | 1.2000 | 1.3600 | 1.3600 | 2,435,900 |
| 19 abr 2024 | 1.1800 | 1.3100 | 1.1800 | 1.2600 | 1.2600 | 3,048,700 |
| 18 abr 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,732,800 |
| 17 abr 2024 | 1.3000 | 1.3100 | 1.1800 | 1.1950 | 1.1950 | 2,561,100 |
| 16 abr 2024 | 1.2600 | 1.3300 | 1.2100 | 1.3200 | 1.3200 | 2,187,400 |
| 15 abr 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 2,178,300 |
| 12 abr 2024 | 1.2100 | 1.3600 | 1.1700 | 1.3400 | 1.3400 | 5,652,100 |
| 11 abr 2024 | 1.2500 | 1.2700 | 1.1750 | 1.2350 | 1.2350 | 1,556,200 |
| 10 abr 2024 | 1.2400 | 1.3000 | 1.0700 | 1.2200 | 1.2200 | 3,835,100 |
| 09 abr 2024 | 1.2800 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 1,854,500 |
| 08 abr 2024 | 1.3900 | 1.4000 | 1.2600 | 1.2900 | 1.2900 | 3,462,000 |
| 05 abr 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 1,886,700 |
| 04 abr 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,543,600 |
| 03 abr 2024 | 1.3900 | 1.6000 | 1.3800 | 1.4700 | 1.4700 | 4,663,800 |
| 02 abr 2024 | 1.3700 | 1.4120 | 1.3500 | 1.3800 | 1.3800 | 1,401,600 |
| 01 abr 2024 | 1.4200 | 1.4900 | 1.3300 | 1.4100 | 1.4100 | 2,111,500 |
| 28 mar 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 4,346,000 |
| 27 mar 2024 | 1.4900 | 1.4950 | 1.3900 | 1.4100 | 1.4100 | 2,153,900 |
| 26 mar 2024 | 1.4900 | 1.6000 | 1.4150 | 1.4500 | 1.4500 | 3,076,400 |
| 25 mar 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 6,542,200 |
| 22 mar 2024 | 1.3000 | 1.5200 | 1.2500 | 1.4600 | 1.4600 | 12,720,900 |
| 21 mar 2024 | 1.0300 | 1.3200 | 1.0300 | 1.3100 | 1.3100 | 13,260,400 |
| 20 mar 2024 | 0.9600 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 3,360,300 |
| 19 mar 2024 | 0.9190 | 1.0200 | 0.9040 | 0.9710 | 0.9710 | 3,539,800 |
| 18 mar 2024 | 0.9200 | 0.9680 | 0.8950 | 0.9230 | 0.9230 | 2,005,100 |
| 15 mar 2024 | 0.8450 | 0.9640 | 0.8450 | 0.9280 | 0.9280 | 3,543,200 |
| 14 mar 2024 | 0.8370 | 0.8800 | 0.8200 | 0.8380 | 0.8380 | 1,768,400 |
| 13 mar 2024 | 0.8610 | 0.8850 | 0.8200 | 0.8420 | 0.8420 | 1,595,800 |
| 12 mar 2024 | 0.9100 | 0.9130 | 0.8570 | 0.8650 | 0.8650 | 1,455,100 |
| 11 mar 2024 | 0.9000 | 0.9240 | 0.8600 | 0.9130 | 0.9130 | 1,796,300 |
| 08 mar 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 1,427,500 |
| 07 mar 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9170 | 0.9170 | 1,318,400 |
| 06 mar 2024 | 0.9700 | 0.9800 | 0.9350 | 0.9640 | 0.9640 | 861,200 |
| 05 mar 2024 | 0.9790 | 0.9790 | 0.9350 | 0.9540 | 0.9540 | 1,009,400 |
| 04 mar 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9730 | 0.9730 | 1,756,400 |
| 01 mar 2024 | 0.9760 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 2,550,400 |
| 29 feb 2024 | 0.9300 | 0.9920 | 0.9110 | 0.9710 | 0.9710 | 1,608,800 |
| 28 feb 2024 | 1.0000 | 1.0300 | 0.9100 | 0.9300 | 0.9300 | 2,465,800 |
| 27 feb 2024 | 0.9630 | 1.0300 | 0.9630 | 0.9960 | 0.9960 | 2,309,900 |
| 26 feb 2024 | 0.9380 | 0.9800 | 0.9100 | 0.9510 | 0.9510 | 922,100 |
| 23 feb 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9380 | 0.9380 | 1,149,000 |
| 22 feb 2024 | 0.8820 | 0.9260 | 0.8690 | 0.9070 | 0.9070 | 924,600 |
| 21 feb 2024 | 0.8630 | 0.8870 | 0.8490 | 0.8690 | 0.8690 | 1,012,000 |
| 20 feb 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8920 | 0.8920 | 1,808,800 |
| 16 feb 2024 | 0.9640 | 0.9700 | 0.9050 | 0.9160 | 0.9160 | 793,900 |
| 15 feb 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9460 | 0.9460 | 858,300 |
| 14 feb 2024 | 0.9150 | 0.9520 | 0.9150 | 0.9450 | 0.9450 | 956,000 |
| 13 feb 2024 | 0.9900 | 1.0200 | 0.9130 | 0.9210 | 0.9210 | 1,973,800 |
| 12 feb 2024 | 0.9700 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 2,012,700 |
| 09 feb 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9510 | 0.9510 | 1,037,000 |
| 08 feb 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8640 | 0.8640 | 636,600 |
| 07 feb 2024 | 0.9200 | 0.9400 | 0.8510 | 0.8520 | 0.8520 | 1,319,600 |
| 06 feb 2024 | 0.8900 | 0.9260 | 0.8250 | 0.9150 | 0.9150 | 1,527,300 |
| 05 feb 2024 | 0.8370 | 0.8970 | 0.8120 | 0.8490 | 0.8490 | 1,864,200 |
| 02 feb 2024 | 0.8400 | 0.8700 | 0.8160 | 0.8290 | 0.8290 | 1,073,400 |
| 01 feb 2024 | 0.7860 | 0.8500 | 0.7710 | 0.8400 | 0.8400 | 1,497,900 |
| 31 ene 2024 | 0.8030 | 0.8300 | 0.7700 | 0.7810 | 0.7810 | 740,300 |
| 30 ene 2024 | 0.8560 | 0.8570 | 0.7900 | 0.8020 | 0.8020 | 941,900 |
| 29 ene 2024 | 0.7730 | 0.8490 | 0.7380 | 0.8480 | 0.8480 | 2,042,500 |
| 26 ene 2024 | 0.7400 | 0.7960 | 0.7400 | 0.7750 | 0.7750 | 1,018,100 |
| *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.