U.S. markets open in 7 hours 28 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,917.00 +73.00 (+0.18%) F Nasdaq
19,806.50 +55.75 (+0.28%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,336.90 -7.50 (-0.32%)
CleanCore Solutions, Inc. (ZONE)
NYSE American - NYSE American Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 2.7200 | 3.0200 | 2.6000 | 2.7800 | 2.7800 | 34,600 |
| 21 jun 2024 | 2.8200 | 3.0100 | 2.6200 | 2.8900 | 2.8900 | 41,200 |
| 20 jun 2024 | 2.7500 | 2.8900 | 2.5800 | 2.7500 | 2.7500 | 7,700 |
| 18 jun 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 3,200 |
| 17 jun 2024 | 2.9000 | 3.0000 | 2.7060 | 2.7060 | 2.7060 | 1,600 |
| 14 jun 2024 | 3.1760 | 3.1760 | 2.9400 | 2.9400 | 2.9400 | 4,800 |
| 13 jun 2024 | 2.9600 | 3.2000 | 2.9600 | 3.1100 | 3.1100 | 3,400 |
| 12 jun 2024 | 3.0000 | 3.0500 | 2.9100 | 3.0200 | 3.0200 | 8,400 |
| 11 jun 2024 | 3.0710 | 3.0710 | 2.9700 | 2.9700 | 2.9700 | 3,200 |
| 10 jun 2024 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | 3.1000 | 3,300 |
| 07 jun 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 5,300 |
| 06 jun 2024 | 3.0000 | 3.0800 | 2.9280 | 3.0800 | 3.0800 | 8,800 |
| 05 jun 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 3,100 |
| 04 jun 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 3,400 |
| 03 jun 2024 | 3.0300 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 7,000 |
| 31 may 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 3,700 |
| 30 may 2024 | 3.1870 | 3.1870 | 2.9170 | 3.0900 | 3.0900 | 5,100 |
| 29 may 2024 | 3.0000 | 3.2000 | 2.8500 | 2.9600 | 2.9600 | 11,100 |
| 28 may 2024 | 3.0100 | 3.1800 | 2.8000 | 3.0500 | 3.0500 | 8,500 |
| 24 may 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 2,800 |
| 23 may 2024 | 3.0400 | 3.1400 | 3.0100 | 3.0500 | 3.0500 | 15,400 |
| 22 may 2024 | 3.2000 | 3.2900 | 3.0000 | 3.1000 | 3.1000 | 20,400 |
| 21 may 2024 | 3.2700 | 3.3500 | 3.2000 | 3.3200 | 3.3200 | 6,400 |
| 20 may 2024 | 3.3100 | 3.4660 | 3.2000 | 3.3500 | 3.3500 | 8,800 |
| 17 may 2024 | 3.4900 | 3.5000 | 3.2500 | 3.2600 | 3.2600 | 13,500 |
| 16 may 2024 | 3.3200 | 3.5700 | 3.2720 | 3.4900 | 3.4900 | 15,900 |
| 15 may 2024 | 3.4500 | 3.4500 | 3.2250 | 3.3900 | 3.3900 | 18,500 |
| 14 may 2024 | 3.3200 | 3.3800 | 3.1290 | 3.3700 | 3.3700 | 21,200 |
| 13 may 2024 | 3.3000 | 3.3300 | 3.1220 | 3.3100 | 3.3100 | 15,800 |
| 10 may 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2500 | 3.2500 | 10,100 |
| 09 may 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1700 | 3.1700 | 14,700 |
| 08 may 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1700 | 3.1700 | 10,900 |
| 07 may 2024 | 3.2000 | 3.2000 | 3.0850 | 3.1500 | 3.1500 | 12,000 |
| 06 may 2024 | 3.2600 | 3.2600 | 3.0690 | 3.1750 | 3.1750 | 16,900 |
| 03 may 2024 | 3.1000 | 3.2900 | 2.9500 | 3.1800 | 3.1800 | 34,400 |
| 02 may 2024 | 3.1200 | 3.1980 | 2.9300 | 3.0800 | 3.0800 | 23,400 |
| 01 may 2024 | 3.2500 | 3.3200 | 3.1000 | 3.1100 | 3.1100 | 42,200 |
| 30 abr 2024 | 3.2250 | 3.3900 | 3.0300 | 3.1000 | 3.1000 | 81,800 |
| 29 abr 2024 | 3.9800 | 3.9800 | 3.0100 | 3.2000 | 3.2000 | 118,400 |
| 26 abr 2024 | 4.0100 | 4.2400 | 3.1000 | 3.5000 | 3.5000 | 1,320,900 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.