U.S. markets closed
F S&P 500
5,243.75 +4.75 (+0.09%) F Dow Jones
39,585.00 +49.00 (+0.12%) F Nasdaq
18,227.50 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,086.10 +2.00 (+0.10%) Petróleo
79.63 +0.37 (+0.47%) Oro
2,354.60 +14.30 (+0.61%)
Yuka Group Inc. (YUKA)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:21AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 may 2024 | 0.0156 | 0.0156 | 0.0150 | 0.0150 | 0.0150 | 20,154 |
| 03 may 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 1,000 |
| 02 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,351 |
| 01 may 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
| 30 abr 2024 | 0.0235 | 0.0239 | 0.0235 | 0.0239 | 0.0239 | 2,000 |
| 29 abr 2024 | 0.0200 | 0.0232 | 0.0132 | 0.0132 | 0.0132 | 231,004 |
| 26 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
| 25 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 24 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 23 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 22 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 19 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 18 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 17 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 16 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 15 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
| 12 abr 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 101 |
| 11 abr 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
| 10 abr 2024 | 0.0330 | 0.0330 | 0.0273 | 0.0273 | 0.0273 | 48,647 |
| 09 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 13,543 |
| 08 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 abr 2024 | 0.0129 | 0.0129 | 0.0100 | 0.0100 | 0.0100 | 260 |
| 04 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 411 |
| 03 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 02 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
| 01 abr 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 10,050 |
| 28 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 800 |
| 27 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,080 |
| 26 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 25 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 20 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,007 |
| 15 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 13 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 12 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 11 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 08 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 07 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 411 |
| 06 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 |
| 05 mar 2024 | 0.0052 | 0.0280 | 0.0052 | 0.0280 | 0.0280 | 6,778 |
| 04 mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 23,042 |
| 01 mar 2024 | 0.0235 | 0.0330 | 0.0235 | 0.0330 | 0.0330 | 2,837 |
| 29 feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 6,100 |
| 28 feb 2024 | 0.0270 | 0.0335 | 0.0235 | 0.0335 | 0.0335 | 40,550 |
| 27 feb 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
| 26 feb 2024 | 0.0149 | 0.0149 | 0.0133 | 0.0133 | 0.0133 | 18,528 |
| 23 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 17,245 |
| 20 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 16 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 15 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 14 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 13 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 12 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 09 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 223 |
| 08 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 07 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 06 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 05 feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 02 feb 2024 | 0.0280 | 0.0280 | 0.0140 | 0.0140 | 0.0140 | 1,702 |
| 01 feb 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
| 31 ene 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
| 30 ene 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
| 29 ene 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
| 26 ene 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 11,676 |
| 25 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 24 ene 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 115 |
| 23 ene 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 200 |
| 22 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,000 |
| 19 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 18 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 542 |
| 16 ene 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 2,002 |
| 12 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 ene 2024 | 0.0210 | 0.0250 | 0.0125 | 0.0250 | 0.0250 | 384,693 |
| 05 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 ene 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 8,220 |
| 03 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 ene 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 dic 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 435 |
| 28 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 840 |
| 27 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 26 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 22 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 21 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 20 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 19 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 18 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 15 dic 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| *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.