U.S. markets closed
F S&P 500
5,316.50 -8.25 (-0.15%) F Dow Jones
38,868.00 -76.00 (-0.20%) F Nasdaq
18,917.75 -22.75 (-0.12%) E-mini Russell 2000 Index Futur
2,067.20 -6.00 (-0.29%) Petróleo
80.15 +0.32 (+0.40%) Oro
2,359.00 +2.50 (+0.11%)
Xilio Therapeutics, Inc. (XLO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 1.0500 | 1.1097 | 0.8366 | 0.9173 | 0.9173 | 632,105 |
| 24 may 2024 | 1.0800 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 111,300 |
| 23 may 2024 | 1.1300 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 52,700 |
| 22 may 2024 | 1.1800 | 1.1810 | 1.0600 | 1.1500 | 1.1500 | 315,400 |
| 21 may 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 52,600 |
| 20 may 2024 | 1.1400 | 1.3000 | 1.0620 | 1.2500 | 1.2500 | 342,500 |
| 17 may 2024 | 1.1000 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 117,000 |
| 16 may 2024 | 1.1000 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 224,300 |
| 15 may 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 118,200 |
| 14 may 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 126,000 |
| 13 may 2024 | 1.1700 | 1.1830 | 1.0120 | 1.1200 | 1.1200 | 274,000 |
| 10 may 2024 | 1.3000 | 1.3000 | 1.1100 | 1.1800 | 1.1800 | 230,500 |
| 09 may 2024 | 1.2100 | 1.3200 | 1.1600 | 1.2600 | 1.2600 | 217,100 |
| 08 may 2024 | 1.2900 | 1.2900 | 1.1600 | 1.2100 | 1.2100 | 157,700 |
| 07 may 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 101,800 |
| 06 may 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 289,200 |
| 03 may 2024 | 1.0600 | 1.2200 | 1.0400 | 1.1800 | 1.1800 | 265,400 |
| 02 may 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 185,000 |
| 01 may 2024 | 1.0100 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 225,700 |
| 30 abr 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 101,500 |
| 29 abr 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0400 | 1.0400 | 377,700 |
| 26 abr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 144,100 |
| 25 abr 2024 | 1.0600 | 1.0800 | 0.9510 | 1.0100 | 1.0100 | 239,300 |
| 24 abr 2024 | 1.0500 | 1.1100 | 1.0100 | 1.0600 | 1.0600 | 297,000 |
| 23 abr 2024 | 1.0800 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 448,400 |
| 22 abr 2024 | 1.1400 | 1.1800 | 1.0500 | 1.1000 | 1.1000 | 256,300 |
| 19 abr 2024 | 1.2500 | 1.2800 | 1.1200 | 1.1500 | 1.1500 | 338,700 |
| 18 abr 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 154,300 |
| 17 abr 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 438,800 |
| 16 abr 2024 | 1.2600 | 1.3800 | 1.2200 | 1.3000 | 1.3000 | 325,000 |
| 15 abr 2024 | 1.1900 | 1.2900 | 1.1900 | 1.2600 | 1.2600 | 268,600 |
| 12 abr 2024 | 1.3300 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | 494,200 |
| 11 abr 2024 | 1.3000 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 398,600 |
| 10 abr 2024 | 1.2800 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 413,700 |
| 09 abr 2024 | 1.4200 | 1.4900 | 1.3100 | 1.3100 | 1.3100 | 413,400 |
| 08 abr 2024 | 1.2300 | 1.5500 | 1.1600 | 1.4700 | 1.4700 | 1,739,800 |
| 05 abr 2024 | 1.1600 | 1.3000 | 1.1400 | 1.2000 | 1.2000 | 730,600 |
| 04 abr 2024 | 1.3100 | 1.3400 | 1.1800 | 1.2100 | 1.2100 | 899,700 |
| 03 abr 2024 | 1.4500 | 1.4700 | 1.1100 | 1.3000 | 1.3000 | 2,296,400 |
| 02 abr 2024 | 1.4200 | 1.6100 | 1.3300 | 1.4800 | 1.4800 | 3,029,900 |
| 01 abr 2024 | 1.3200 | 1.6300 | 1.1400 | 1.5300 | 1.5300 | 21,376,500 |
| 28 mar 2024 | 1.9200 | 1.9300 | 1.0500 | 1.0800 | 1.0800 | 34,539,300 |
| 27 mar 2024 | 0.6510 | 0.6650 | 0.5800 | 0.6390 | 0.6390 | 174,200 |
| 26 mar 2024 | 0.6930 | 0.7080 | 0.6350 | 0.6590 | 0.6590 | 81,100 |
| 25 mar 2024 | 0.7030 | 0.7100 | 0.6650 | 0.7000 | 0.7000 | 48,600 |
| 22 mar 2024 | 0.6870 | 0.7350 | 0.6520 | 0.7080 | 0.7080 | 114,400 |
| 21 mar 2024 | 0.7000 | 0.7500 | 0.6990 | 0.7030 | 0.7030 | 66,400 |
| 20 mar 2024 | 0.7000 | 0.7340 | 0.6800 | 0.6910 | 0.6910 | 24,400 |
| 19 mar 2024 | 0.6510 | 0.7290 | 0.6510 | 0.6850 | 0.6850 | 46,700 |
| 18 mar 2024 | 0.6800 | 0.7280 | 0.6410 | 0.6790 | 0.6790 | 86,400 |
| 15 mar 2024 | 0.6310 | 0.6870 | 0.6310 | 0.6850 | 0.6850 | 85,800 |
| 14 mar 2024 | 0.7110 | 0.7600 | 0.6080 | 0.6470 | 0.6470 | 244,400 |
| 13 mar 2024 | 0.6800 | 0.7200 | 0.6540 | 0.7000 | 0.7000 | 172,600 |
| 12 mar 2024 | 0.7700 | 0.7890 | 0.6450 | 0.6710 | 0.6710 | 398,900 |
| 11 mar 2024 | 0.7810 | 0.8490 | 0.7010 | 0.7570 | 0.7570 | 362,300 |
| 08 mar 2024 | 0.7830 | 0.8890 | 0.7690 | 0.8300 | 0.8300 | 68,800 |
| 07 mar 2024 | 0.8900 | 0.9130 | 0.7650 | 0.7990 | 0.7990 | 410,000 |
| 06 mar 2024 | 0.7900 | 0.9110 | 0.7900 | 0.8200 | 0.8200 | 239,400 |
| 05 mar 2024 | 0.7150 | 0.8130 | 0.7110 | 0.7940 | 0.7940 | 140,000 |
| 04 mar 2024 | 0.7300 | 0.7900 | 0.6960 | 0.7300 | 0.7300 | 159,500 |
| 01 mar 2024 | 0.7600 | 0.8500 | 0.7200 | 0.7200 | 0.7200 | 563,000 |
| 29 feb 2024 | 0.6600 | 0.7790 | 0.6600 | 0.7090 | 0.7090 | 352,400 |
| 28 feb 2024 | 0.7000 | 0.7000 | 0.6430 | 0.6600 | 0.6600 | 330,000 |
| 27 feb 2024 | 0.6090 | 0.6310 | 0.6090 | 0.6250 | 0.6250 | 402,500 |
| 26 feb 2024 | 0.5900 | 0.6270 | 0.5500 | 0.6000 | 0.6000 | 129,300 |
| 23 feb 2024 | 0.5830 | 0.5940 | 0.5650 | 0.5820 | 0.5820 | 33,000 |
| 22 feb 2024 | 0.5800 | 0.6000 | 0.5340 | 0.5500 | 0.5500 | 86,000 |
| 21 feb 2024 | 0.5770 | 0.6000 | 0.5550 | 0.5700 | 0.5700 | 77,300 |
| 20 feb 2024 | 0.5930 | 0.6200 | 0.5440 | 0.5510 | 0.5510 | 128,200 |
| 16 feb 2024 | 0.5490 | 0.6270 | 0.5490 | 0.6110 | 0.6110 | 130,600 |
| 15 feb 2024 | 0.5700 | 0.6020 | 0.5310 | 0.5870 | 0.5870 | 179,800 |
| 14 feb 2024 | 0.6200 | 0.6580 | 0.5000 | 0.6000 | 0.6000 | 151,800 |
| 13 feb 2024 | 0.6440 | 0.6970 | 0.6000 | 0.6300 | 0.6300 | 38,400 |
| 12 feb 2024 | 0.6800 | 0.6900 | 0.5910 | 0.6330 | 0.6330 | 33,700 |
| 09 feb 2024 | 0.6180 | 0.6520 | 0.5930 | 0.6300 | 0.6300 | 132,200 |
| 08 feb 2024 | 0.6400 | 0.6900 | 0.5850 | 0.6000 | 0.6000 | 59,800 |
| 07 feb 2024 | 0.6530 | 0.6700 | 0.6380 | 0.6560 | 0.6560 | 33,200 |
| 06 feb 2024 | 0.6760 | 0.6970 | 0.6010 | 0.6130 | 0.6130 | 473,200 |
| 05 feb 2024 | 0.6790 | 0.6800 | 0.6010 | 0.6700 | 0.6700 | 78,100 |
| 02 feb 2024 | 0.6600 | 0.6970 | 0.6250 | 0.6590 | 0.6590 | 52,700 |
| 01 feb 2024 | 0.6640 | 0.6970 | 0.6500 | 0.6700 | 0.6700 | 58,300 |
| 31 ene 2024 | 0.6300 | 0.6940 | 0.6190 | 0.6500 | 0.6500 | 130,200 |
| 30 ene 2024 | 0.7100 | 0.7100 | 0.6650 | 0.6650 | 0.6650 | 114,500 |
| 29 ene 2024 | 0.6820 | 0.6900 | 0.6400 | 0.6690 | 0.6690 | 66,800 |
| 26 ene 2024 | 0.6700 | 0.7010 | 0.6120 | 0.6500 | 0.6500 | 289,200 |
| 25 ene 2024 | 0.6660 | 0.6660 | 0.6190 | 0.6400 | 0.6400 | 50,000 |
| 24 ene 2024 | 0.6000 | 0.6440 | 0.5920 | 0.6350 | 0.6350 | 54,600 |
| 23 ene 2024 | 0.6440 | 0.6810 | 0.5990 | 0.6120 | 0.6120 | 107,500 |
| 22 ene 2024 | 0.6500 | 0.7070 | 0.6490 | 0.6650 | 0.6650 | 42,900 |
| 19 ene 2024 | 0.6760 | 0.7700 | 0.6600 | 0.6790 | 0.6790 | 75,500 |
| 18 ene 2024 | 0.7050 | 0.7490 | 0.6760 | 0.6880 | 0.6880 | 64,100 |
| 17 ene 2024 | 0.6600 | 0.7170 | 0.6600 | 0.6830 | 0.6830 | 27,100 |
| 16 ene 2024 | 0.7200 | 0.7430 | 0.6260 | 0.6550 | 0.6550 | 220,500 |
| 12 ene 2024 | 0.8400 | 0.8500 | 0.6650 | 0.7430 | 0.7430 | 280,000 |
| 11 ene 2024 | 0.9500 | 0.9500 | 0.7850 | 0.8130 | 0.8130 | 119,900 |
| 10 ene 2024 | 0.8800 | 0.9400 | 0.8640 | 0.8820 | 0.8820 | 98,400 |
| 09 ene 2024 | 0.8900 | 0.9070 | 0.8330 | 0.9000 | 0.9000 | 256,600 |
| 08 ene 2024 | 0.8400 | 0.8670 | 0.8000 | 0.8600 | 0.8600 | 464,200 |
| 05 ene 2024 | 0.7500 | 0.8700 | 0.7500 | 0.8600 | 0.8600 | 604,600 |
| 04 ene 2024 | 0.7100 | 0.7500 | 0.6630 | 0.7250 | 0.7250 | 851,700 |
| *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.