Yahoo

Correo

U.S. markets closed

F S&P 500
5,074.00
-33.50(-0.66%)
F Dow Jones
38,600.00
-80.00(-0.21%)
F Nasdaq
17,460.00
-204.50(-1.16%)
E-mini Russell 2000 Index Futur
2,009.20
+2.40(+0.12%)
Petróleo
82.84
+0.03(+0.04%)
Oro
2,322.60
-15.80(-0.68%)

cbdMD, Inc. (YCBD)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.9000

-0.0101

(-1.11%)

Al cierre: 03:58PM EDT

0.9400

+0.04

(+4.44%)

Fuera de horario:

07:23PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	0.9060	0.9500	0.8700	0.9000	0.9000	28,600
23 abr 2024	0.9750	1.0000	0.8010	0.9100	0.9100	97,500
22 abr 2024	1.0200	1.0200	0.9410	0.9750	0.9750	45,800
19 abr 2024	1.0000	1.1000	0.9300	1.0000	1.0000	132,100
18 abr 2024	0.9300	1.0400	0.8750	0.9990	0.9990	71,200
17 abr 2024	0.9000	0.9460	0.8600	0.9200	0.9200	57,900
16 abr 2024	0.9480	0.9480	0.8800	0.9110	0.9110	38,100
15 abr 2024	0.9100	0.9680	0.8900	0.9470	0.9470	129,500
12 abr 2024	1.0600	1.0600	0.8600	0.9150	0.9150	67,700
11 abr 2024	1.0000	1.0500	0.9610	1.0200	1.0200	47,600
10 abr 2024	0.9510	1.1400	0.9400	1.0000	1.0000	182,200
09 abr 2024	1.0000	1.0300	0.9300	0.9800	0.9800	90,000
08 abr 2024	0.8800	1.0900	0.8800	1.0100	1.0100	376,700
05 abr 2024	0.9330	0.9620	0.8810	0.9010	0.9010	45,100
04 abr 2024	0.9100	1.0500	0.8600	0.9620	0.9620	478,400
03 abr 2024	0.8300	0.9310	0.7200	0.9000	0.9000	643,300
02 abr 2024	0.8500	0.9380	0.8080	0.9120	0.9120	330,500
01 abr 2024	0.9160	0.9400	0.8500	0.8600	0.8600	165,800
28 mar 2024	1.0400	1.0500	0.9000	0.9300	0.9300	221,800
27 mar 2024	1.0500	1.0900	0.9500	1.0100	1.0100	403,400
26 mar 2024	0.8800	1.1900	0.8400	1.0300	1.0300	1,666,800
25 mar 2024	0.8500	0.9940	0.8220	0.9100	0.9100	758,300
22 mar 2024	0.7600	1.3400	0.7230	0.9100	0.9100	8,776,800
21 mar 2024	0.7500	0.7560	0.7160	0.7500	0.7500	42,400
20 mar 2024	0.7900	0.7900	0.7200	0.7320	0.7320	30,100
19 mar 2024	0.7880	0.7880	0.7000	0.7310	0.7310	92,600
18 mar 2024	0.7170	0.8780	0.7000	0.7700	0.7700	295,600
15 mar 2024	0.7240	0.7240	0.6800	0.6850	0.6850	27,400
14 mar 2024	0.7000	0.7300	0.6900	0.7250	0.7250	4,000
13 mar 2024	0.7000	0.7010	0.7000	0.7000	0.7000	2,200
12 mar 2024	0.7090	0.7220	0.7000	0.7220	0.7220	5,800
11 mar 2024	0.7200	0.7300	0.6900	0.7080	0.7080	14,600
08 mar 2024	0.7380	0.7380	0.7100	0.7380	0.7380	10,300
07 mar 2024	0.7200	0.7400	0.7000	0.7100	0.7100	6,700
06 mar 2024	0.7300	0.7300	0.6900	0.7250	0.7250	27,200
05 mar 2024	0.6800	0.7360	0.6800	0.6920	0.6920	10,700
04 mar 2024	0.7500	0.7500	0.6800	0.6980	0.6980	31,300
01 mar 2024	0.6940	0.7500	0.6710	0.7300	0.7300	87,400
29 feb 2024	0.7000	0.7120	0.6710	0.6710	0.6710	19,800
28 feb 2024	0.6900	0.7200	0.6700	0.7090	0.7090	23,400
27 feb 2024	0.6750	0.7100	0.6700	0.6700	0.6700	35,800
26 feb 2024	0.7090	0.7090	0.6750	0.6970	0.6970	7,700
23 feb 2024	0.7080	0.7100	0.6750	0.7080	0.7080	16,400
22 feb 2024	0.6750	0.6900	0.6750	0.6750	0.6750	7,100
21 feb 2024	0.6920	0.7180	0.6920	0.7140	0.7140	20,500
20 feb 2024	0.7290	0.7290	0.6750	0.6960	0.6960	29,400
16 feb 2024	0.6700	0.7000	0.6700	0.6900	0.6900	28,300
15 feb 2024	0.6700	0.7000	0.6700	0.6990	0.6990	49,400
14 feb 2024	0.6900	0.7000	0.6400	0.6400	0.6400	116,600
13 feb 2024	0.7380	0.7590	0.6900	0.7000	0.7000	70,300
12 feb 2024	0.7140	0.7690	0.7100	0.7300	0.7300	51,400
09 feb 2024	0.7670	0.7670	0.6820	0.7390	0.7390	63,900
08 feb 2024	0.7120	0.7640	0.7120	0.7460	0.7460	45,900
07 feb 2024	0.7400	0.7580	0.7200	0.7300	0.7300	52,300
06 feb 2024	0.7200	0.7580	0.7100	0.7580	0.7580	36,300
05 feb 2024	0.7500	0.7580	0.7100	0.7380	0.7380	33,200
02 feb 2024	0.7800	0.7800	0.7420	0.7430	0.7430	33,300
01 feb 2024	0.7850	0.7850	0.7700	0.7800	0.7800	12,900
31 ene 2024	0.7500	0.7880	0.7500	0.7860	0.7860	24,900
30 ene 2024	0.8300	0.8300	0.7520	0.7790	0.7790	33,600
29 ene 2024	0.8000	0.8000	0.7630	0.8000	0.8000	28,000
26 ene 2024	0.8090	0.8090	0.7600	0.7710	0.7710	15,900
25 ene 2024	0.7510	0.8130	0.7500	0.8060	0.8060	30,300
24 ene 2024	0.7570	0.7890	0.7350	0.7840	0.7840	31,700
23 ene 2024	0.7490	0.7690	0.7230	0.7500	0.7500	36,500
22 ene 2024	0.7310	0.7800	0.7230	0.7490	0.7490	41,800
19 ene 2024	0.7860	0.8200	0.7300	0.7850	0.7850	41,800
18 ene 2024	0.7100	0.8200	0.7100	0.7910	0.7910	165,500
17 ene 2024	0.7900	0.7930	0.7270	0.7440	0.7440	79,800
16 ene 2024	0.8000	0.8470	0.7300	0.7500	0.7500	183,200
12 ene 2024	0.8500	0.8870	0.7800	0.7920	0.7920	117,200
11 ene 2024	0.9410	0.9900	0.7930	0.7980	0.7980	283,100
10 ene 2024	0.9290	1.1700	0.8700	1.0250	1.0250	1,252,600
09 ene 2024	0.7310	0.9800	0.7310	0.9350	0.9350	490,500
08 ene 2024	0.7700	0.7800	0.7300	0.7310	0.7310	39,900
05 ene 2024	0.8100	0.8100	0.7300	0.7430	0.7430	105,900
04 ene 2024	0.9600	0.9700	0.8000	0.8000	0.8000	239,000
03 ene 2024	0.9000	1.0300	0.9000	0.9900	0.9900	382,600
02 ene 2024	0.9250	1.0900	0.9000	0.9830	0.9830	716,100
29 dic 2023	1.2800	1.7300	1.0300	1.0400	1.0400	41,332,400
28 dic 2023	0.6940	0.7900	0.6940	0.7900	0.7900	252,900
27 dic 2023	0.7390	0.7400	0.6810	0.7100	0.7100	23,100
26 dic 2023	0.7400	0.7400	0.6560	0.7200	0.7200	55,600
22 dic 2023	0.6800	0.7470	0.6010	0.6850	0.6850	150,700
21 dic 2023	0.6700	0.6700	0.6500	0.6670	0.6670	30,700
20 dic 2023	0.6500	0.6980	0.6300	0.6600	0.6600	8,400
19 dic 2023	0.7000	0.7000	0.6170	0.6470	0.6470	68,300
18 dic 2023	0.7000	0.7100	0.6600	0.7000	0.7000	10,700
15 dic 2023	0.6900	0.7000	0.6530	0.6650	0.6650	15,800
14 dic 2023	0.7350	0.7500	0.6530	0.6780	0.6780	29,200
13 dic 2023	0.7560	0.7600	0.6400	0.6480	0.6480	32,300
12 dic 2023	0.7200	0.7800	0.7000	0.7420	0.7420	25,000
11 dic 2023	0.7500	0.7600	0.7300	0.7300	0.7300	5,700
08 dic 2023	0.7900	0.8050	0.7500	0.7500	0.7500	30,500
07 dic 2023	0.8090	0.8440	0.7530	0.7700	0.7700	9,200
06 dic 2023	0.7390	0.8700	0.7190	0.7850	0.7850	51,200
05 dic 2023	0.7400	0.7400	0.7300	0.7390	0.7390	36,300
04 dic 2023	0.7200	0.7400	0.7000	0.7290	0.7290	29,100
01 dic 2023	0.7000	0.7000	0.6700	0.7000	0.7000	14,500
30 nov 2023	0.6350	0.7350	0.6350	0.7000	0.7000	173,400
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...

F S&P 5005,074.00-33.50(-0.66%)

F Dow Jones38,600.00-80.00(-0.21%)

F Nasdaq17,460.00-204.50(-1.16%)

E-mini Russell 2000 Index Futur2,009.20+2.40(+0.12%)

Petróleo82.84+0.03(+0.04%)

Oro2,322.60-15.80(-0.68%)

cbdMD, Inc. (YCBD)

F S&P 500
5,074.00
-33.50(-0.66%)

F Dow Jones
38,600.00
-80.00(-0.21%)

F Nasdaq
17,460.00
-204.50(-1.16%)

E-mini Russell 2000 Index Futur
2,009.20
+2.40(+0.12%)

Petróleo
82.84
+0.03(+0.04%)

Oro
2,322.60
-15.80(-0.68%)