U.S. markets open in 5 hours 34 minutes
F S&P 500
5,241.25 -11.75 (-0.22%) F Dow Jones
38,219.00 -12.00 (-0.03%) F Nasdaq
18,527.25 -79.25 (-0.43%) E-mini Russell 2000 Index Futur
2,056.90 -4.10 (-0.20%) Petróleo
77.72 -0.19 (-0.24%) Oro
2,362.50 -4.00 (-0.17%)
Expion360 Inc. (XPON)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 1.7100 | 1.8180 | 1.6500 | 1.6800 | 1.6800 | 17,600 |
| 29 may 2024 | 1.6200 | 1.9000 | 1.6200 | 1.7800 | 1.7800 | 14,900 |
| 28 may 2024 | 1.8220 | 1.9100 | 1.6560 | 1.7100 | 1.7100 | 27,100 |
| 24 may 2024 | 1.6500 | 1.9100 | 1.5550 | 1.7400 | 1.7400 | 105,300 |
| 23 may 2024 | 1.9430 | 1.9430 | 1.7000 | 1.7400 | 1.7400 | 15,900 |
| 22 may 2024 | 1.5800 | 1.9130 | 1.5400 | 1.7400 | 1.7400 | 39,800 |
| 21 may 2024 | 1.8600 | 1.9000 | 1.6100 | 1.6100 | 1.6100 | 57,600 |
| 20 may 2024 | 2.0800 | 2.0800 | 1.8400 | 1.8700 | 1.8700 | 98,100 |
| 17 may 2024 | 1.9500 | 2.1100 | 1.9500 | 2.0800 | 2.0800 | 44,800 |
| 16 may 2024 | 1.9800 | 2.2300 | 1.9600 | 2.1000 | 2.1000 | 288,900 |
| 15 may 2024 | 2.0700 | 2.0990 | 1.9230 | 2.0000 | 2.0000 | 81,100 |
| 14 may 2024 | 2.0000 | 2.0470 | 1.9600 | 2.0000 | 2.0000 | 46,200 |
| 13 may 2024 | 2.0800 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 77,800 |
| 10 may 2024 | 2.0400 | 2.0700 | 1.8900 | 2.0000 | 2.0000 | 30,200 |
| 09 may 2024 | 1.9900 | 2.0700 | 1.9700 | 1.9900 | 1.9900 | 9,900 |
| 08 may 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 41,500 |
| 07 may 2024 | 1.9900 | 2.0600 | 1.8200 | 2.0100 | 2.0100 | 36,500 |
| 06 may 2024 | 2.1000 | 2.1320 | 1.8300 | 1.8800 | 1.8800 | 141,300 |
| 03 may 2024 | 2.1700 | 2.1700 | 1.9800 | 2.1000 | 2.1000 | 33,800 |
| 02 may 2024 | 2.2300 | 2.3000 | 1.9700 | 2.0900 | 2.0900 | 75,800 |
| 01 may 2024 | 2.2000 | 2.2780 | 2.1000 | 2.2200 | 2.2200 | 40,500 |
| 30 abr 2024 | 2.1800 | 2.3500 | 2.0640 | 2.2000 | 2.2000 | 26,400 |
| 29 abr 2024 | 2.3500 | 2.3500 | 2.0790 | 2.2000 | 2.2000 | 43,700 |
| 26 abr 2024 | 2.2700 | 2.3600 | 2.1500 | 2.2800 | 2.2800 | 56,200 |
| 25 abr 2024 | 2.0800 | 2.3300 | 2.0800 | 2.3300 | 2.3300 | 34,900 |
| 24 abr 2024 | 2.2000 | 2.2000 | 1.9600 | 2.1300 | 2.1300 | 130,600 |
| 23 abr 2024 | 2.4500 | 2.4900 | 1.9600 | 2.2100 | 2.2100 | 186,200 |
| 22 abr 2024 | 2.4100 | 2.4900 | 2.1400 | 2.3050 | 2.3050 | 293,800 |
| 19 abr 2024 | 2.9200 | 3.1800 | 2.4200 | 2.5800 | 2.5800 | 811,900 |
| 18 abr 2024 | 2.2500 | 3.4900 | 2.1100 | 3.1500 | 3.1500 | 16,632,700 |
| 17 abr 2024 | 1.9400 | 2.0000 | 1.8600 | 1.9300 | 1.9300 | 3,900 |
| 16 abr 2024 | 1.8600 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 14,200 |
| 15 abr 2024 | 1.9600 | 1.9600 | 1.8400 | 1.8600 | 1.8600 | 24,200 |
| 12 abr 2024 | 2.1750 | 2.2700 | 1.8600 | 1.9150 | 1.9150 | 58,500 |
| 11 abr 2024 | 2.0000 | 2.1100 | 1.9700 | 2.0900 | 2.0900 | 11,800 |
| 10 abr 2024 | 2.1290 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 15,100 |
| 09 abr 2024 | 2.0500 | 2.2850 | 2.0500 | 2.1200 | 2.1200 | 20,700 |
| 08 abr 2024 | 2.2200 | 2.2500 | 2.0500 | 2.1300 | 2.1300 | 19,500 |
| 05 abr 2024 | 2.1000 | 2.2800 | 2.1000 | 2.2500 | 2.2500 | 8,300 |
| 04 abr 2024 | 2.3400 | 2.4620 | 2.1300 | 2.2800 | 2.2800 | 29,700 |
| 03 abr 2024 | 2.4900 | 2.5220 | 2.2120 | 2.3300 | 2.3300 | 65,000 |
| 02 abr 2024 | 2.5800 | 2.8450 | 2.3300 | 2.4800 | 2.4800 | 30,900 |
| 01 abr 2024 | 2.9800 | 2.9900 | 2.5400 | 2.5700 | 2.5700 | 105,900 |
| 28 mar 2024 | 3.1300 | 3.3750 | 3.0600 | 3.1200 | 3.1200 | 45,500 |
| 27 mar 2024 | 3.2900 | 3.3700 | 3.0700 | 3.1200 | 3.1200 | 5,800 |
| 26 mar 2024 | 3.1300 | 3.3600 | 3.0300 | 3.3400 | 3.3400 | 13,100 |
| 25 mar 2024 | 3.3000 | 3.4460 | 3.1500 | 3.1500 | 3.1500 | 8,400 |
| 22 mar 2024 | 3.3300 | 3.4160 | 3.2200 | 3.2800 | 3.2800 | 6,600 |
| 21 mar 2024 | 3.3400 | 3.4000 | 3.0400 | 3.3400 | 3.3400 | 7,400 |
| 20 mar 2024 | 3.1300 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 2,800 |
| 19 mar 2024 | 3.2000 | 3.3370 | 3.1000 | 3.1200 | 3.1200 | 8,200 |
| 18 mar 2024 | 3.2200 | 3.4110 | 3.2000 | 3.2100 | 3.2100 | 28,300 |
| 15 mar 2024 | 3.4200 | 3.4900 | 3.2090 | 3.3100 | 3.3100 | 12,000 |
| 14 mar 2024 | 3.2900 | 3.4560 | 3.2600 | 3.2600 | 3.2600 | 9,800 |
| 13 mar 2024 | 3.4500 | 3.5360 | 3.2200 | 3.2200 | 3.2200 | 17,000 |
| 12 mar 2024 | 3.5600 | 3.6820 | 3.2500 | 3.3500 | 3.3500 | 27,400 |
| 11 mar 2024 | 3.4900 | 3.5920 | 3.4500 | 3.4500 | 3.4500 | 2,100 |
| 08 mar 2024 | 3.5700 | 3.6900 | 3.4650 | 3.4900 | 3.4900 | 15,200 |
| 07 mar 2024 | 3.6100 | 3.8240 | 3.4600 | 3.6040 | 3.6040 | 8,700 |
| 06 mar 2024 | 3.7900 | 3.8900 | 3.3300 | 3.4100 | 3.4100 | 45,700 |
| 05 mar 2024 | 3.4200 | 3.8900 | 3.2530 | 3.5300 | 3.5300 | 46,100 |
| 04 mar 2024 | 3.7500 | 3.9000 | 3.1000 | 3.2600 | 3.2600 | 63,000 |
| 01 mar 2024 | 3.9800 | 4.0650 | 3.7300 | 3.8600 | 3.8600 | 31,000 |
| 29 feb 2024 | 4.1800 | 4.1800 | 3.9500 | 4.0650 | 4.0650 | 4,600 |
| 28 feb 2024 | 3.9500 | 4.0800 | 3.9500 | 3.9500 | 3.9500 | 5,200 |
| 27 feb 2024 | 3.9500 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 7,700 |
| 26 feb 2024 | 3.9800 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 5,900 |
| 23 feb 2024 | 3.8800 | 3.9550 | 3.8100 | 3.9200 | 3.9200 | 14,700 |
| 22 feb 2024 | 4.1500 | 4.1500 | 3.8600 | 3.9500 | 3.9500 | 23,900 |
| 21 feb 2024 | 4.1100 | 4.2420 | 3.9420 | 4.2350 | 4.2350 | 11,100 |
| 20 feb 2024 | 4.1300 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 18,200 |
| 16 feb 2024 | 4.2100 | 4.2700 | 4.1200 | 4.2100 | 4.2100 | 12,800 |
| 15 feb 2024 | 4.2900 | 4.2900 | 4.1400 | 4.2200 | 4.2200 | 11,200 |
| 14 feb 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 10,500 |
| 13 feb 2024 | 4.1600 | 4.3800 | 4.1000 | 4.1900 | 4.1900 | 10,000 |
| 12 feb 2024 | 4.3000 | 4.3900 | 4.1660 | 4.2400 | 4.2400 | 5,800 |
| 09 feb 2024 | 4.4800 | 4.4800 | 4.1000 | 4.4200 | 4.4200 | 9,700 |
| 08 feb 2024 | 4.2850 | 4.4300 | 4.1100 | 4.2600 | 4.2600 | 4,500 |
| 07 feb 2024 | 4.2550 | 4.2550 | 4.0300 | 4.1050 | 4.1050 | 3,300 |
| 06 feb 2024 | 4.2400 | 4.7300 | 4.0500 | 4.1300 | 4.1300 | 37,500 |
| 05 feb 2024 | 4.4200 | 4.4200 | 4.0400 | 4.1800 | 4.1800 | 19,700 |
| 02 feb 2024 | 4.2200 | 4.4200 | 4.2200 | 4.4000 | 4.4000 | 8,700 |
| 01 feb 2024 | 4.2900 | 4.4600 | 4.2500 | 4.2500 | 4.2500 | 25,700 |
| 31 ene 2024 | 4.2400 | 4.3900 | 4.2400 | 4.3100 | 4.3100 | 3,500 |
| 30 ene 2024 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | 4.4000 | 4,500 |
| 29 ene 2024 | 4.4200 | 4.4200 | 4.2000 | 4.3500 | 4.3500 | 2,100 |
| 26 ene 2024 | 4.2400 | 4.4100 | 4.2400 | 4.3100 | 4.3100 | 4,900 |
| 25 ene 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3200 | 4.3200 | 8,400 |
| 24 ene 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2200 | 4.2200 | 14,200 |
| 23 ene 2024 | 4.4200 | 4.4200 | 4.2300 | 4.2300 | 4.2300 | 19,600 |
| 22 ene 2024 | 4.5200 | 4.5200 | 4.2000 | 4.3700 | 4.3700 | 32,000 |
| 19 ene 2024 | 4.5000 | 4.6000 | 4.4500 | 4.5400 | 4.5400 | 26,400 |
| 18 ene 2024 | 4.6000 | 4.7500 | 4.4100 | 4.5300 | 4.5300 | 28,900 |
| 17 ene 2024 | 4.5500 | 4.7350 | 4.4500 | 4.5000 | 4.5000 | 40,800 |
| 16 ene 2024 | 5.0500 | 5.0500 | 4.5200 | 4.5400 | 4.5400 | 78,300 |
| 12 ene 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 7,200 |
| 11 ene 2024 | 5.1400 | 5.1400 | 4.9700 | 5.0500 | 5.0500 | 13,400 |
| 10 ene 2024 | 5.1800 | 5.2400 | 5.0100 | 5.1400 | 5.1400 | 30,500 |
| 09 ene 2024 | 5.2300 | 5.2430 | 5.0680 | 5.2000 | 5.2000 | 11,600 |
| 08 ene 2024 | 5.2900 | 5.2900 | 5.0070 | 5.0900 | 5.0900 | 11,900 |
| *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.