U.S. markets open in 4 hours 12 minutes
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,643.00 +261.00 (+0.68%) F Nasdaq
17,756.00 +106.25 (+0.60%) E-mini Russell 2000 Index Futur
2,023.40 -3.80 (-0.19%) Petróleo
78.97 +0.02 (+0.03%) Oro
2,309.90 +0.30 (+0.01%)
Xtant Medical Holdings, Inc. (XTNT)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.8700 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 67,400 |
| 01 may 2024 | 0.8900 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 27,900 |
| 30 abr 2024 | 0.9300 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 36,100 |
| 29 abr 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 53,500 |
| 26 abr 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9500 | 0.9500 | 61,100 |
| 25 abr 2024 | 0.8900 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 18,400 |
| 24 abr 2024 | 0.9000 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 35,100 |
| 23 abr 2024 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 86,100 |
| 22 abr 2024 | 0.8600 | 0.9100 | 0.8000 | 0.8400 | 0.8400 | 178,500 |
| 19 abr 2024 | 0.8300 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 123,200 |
| 18 abr 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 74,100 |
| 17 abr 2024 | 0.7900 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 183,900 |
| 16 abr 2024 | 0.8500 | 0.9000 | 0.7600 | 0.7900 | 0.7900 | 276,900 |
| 15 abr 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 64,600 |
| 12 abr 2024 | 0.9000 | 0.9500 | 0.8400 | 0.8400 | 0.8400 | 88,400 |
| 11 abr 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 108,400 |
| 10 abr 2024 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 121,200 |
| 09 abr 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 182,300 |
| 08 abr 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 72,400 |
| 05 abr 2024 | 0.9700 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 197,800 |
| 04 abr 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 62,700 |
| 03 abr 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 706,200 |
| 02 abr 2024 | 1.0200 | 1.1400 | 0.9400 | 0.9900 | 0.9900 | 525,700 |
| 01 abr 2024 | 1.1800 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 949,700 |
| 28 mar 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1700 | 1.1700 | 602,500 |
| 27 mar 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 349,800 |
| 26 mar 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 242,100 |
| 25 mar 2024 | 1.0200 | 1.0600 | 0.9300 | 1.0400 | 1.0400 | 633,100 |
| 22 mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 96,800 |
| 21 mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 83,800 |
| 20 mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 99,600 |
| 19 mar 2024 | 1.1100 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 214,700 |
| 18 mar 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 105,400 |
| 15 mar 2024 | 1.1400 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 364,200 |
| 14 mar 2024 | 1.1600 | 1.2000 | 1.0900 | 1.1400 | 1.1400 | 137,700 |
| 13 mar 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 48,300 |
| 12 mar 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 24,700 |
| 11 mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 81,100 |
| 08 mar 2024 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 144,400 |
| 07 mar 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 87,700 |
| 06 mar 2024 | 1.1300 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 180,700 |
| 05 mar 2024 | 1.1900 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 97,500 |
| 04 mar 2024 | 1.1700 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 69,900 |
| 01 mar 2024 | 1.0900 | 1.2100 | 1.0900 | 1.1700 | 1.1700 | 49,600 |
| 29 feb 2024 | 1.2700 | 1.3000 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
| 28 feb 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 102,500 |
| 27 feb 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 98,000 |
| 26 feb 2024 | 1.0300 | 1.1700 | 0.9900 | 1.1100 | 1.1100 | 183,400 |
| 23 feb 2024 | 0.9500 | 1.0400 | 0.9300 | 1.0400 | 1.0400 | 159,600 |
| 22 feb 2024 | 0.9700 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 128,900 |
| 21 feb 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 89,700 |
| 20 feb 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 37,300 |
| 16 feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| 15 feb 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 35,900 |
| 14 feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 45,600 |
| 13 feb 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 19,700 |
| 12 feb 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 28,400 |
| 09 feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 64,100 |
| 08 feb 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 23,100 |
| 07 feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 68,100 |
| 06 feb 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 118,000 |
| 05 feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 23,000 |
| 02 feb 2024 | 1.0900 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 45,800 |
| 01 feb 2024 | 0.9100 | 1.1000 | 0.9100 | 1.0600 | 1.0600 | 270,400 |
| 31 ene 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 75,200 |
| 30 ene 2024 | 1.0300 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 127,200 |
| 29 ene 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,400 |
| 26 ene 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 44,300 |
| 25 ene 2024 | 1.0500 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 24,600 |
| 24 ene 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 18,700 |
| 23 ene 2024 | 0.9900 | 1.1400 | 0.9800 | 1.0600 | 1.0600 | 237,600 |
| 22 ene 2024 | 1.0600 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 39,500 |
| 19 ene 2024 | 1.0700 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 39,000 |
| 18 ene 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 33,500 |
| 17 ene 2024 | 1.0700 | 1.1100 | 0.9100 | 1.0900 | 1.0900 | 97,300 |
| 16 ene 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 78,500 |
| 12 ene 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 46,700 |
| 11 ene 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 119,800 |
| 10 ene 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,800 |
| 09 ene 2024 | 1.1900 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 95,800 |
| 08 ene 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 40,500 |
| 05 ene 2024 | 1.2800 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 174,900 |
| 04 ene 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 524,900 |
| 03 ene 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 46,500 |
| 02 ene 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 98,900 |
| 29 dic 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 121,500 |
| 28 dic 2023 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 35,800 |
| 27 dic 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 98,900 |
| 26 dic 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 25,400 |
| 22 dic 2023 | 1.1200 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 50,900 |
| 21 dic 2023 | 1.1300 | 1.1700 | 1.0500 | 1.1400 | 1.1400 | 52,200 |
| 20 dic 2023 | 1.1400 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 67,500 |
| 19 dic 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 87,300 |
| 18 dic 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 34,500 |
| 15 dic 2023 | 1.1600 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 116,800 |
| 14 dic 2023 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 86,800 |
| 13 dic 2023 | 1.1900 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 57,100 |
| 12 dic 2023 | 1.2200 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 54,100 |
| 11 dic 2023 | 1.3000 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 160,300 |
| 08 dic 2023 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 40,900 |
| *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.