Mercados españoles abiertos en 6 hrs 27 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0002 (+0,02%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
54.897,16 +707,60 (+1,31%)
Freight Technologies, Inc. (FRGT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0,7580 | 0,7580 | 0,6720 | 0,6939 | 0,6939 | 435.672 |
| 01 may 2024 | 0,7580 | 0,7800 | 0,7170 | 0,7560 | 0,7560 | 306.100 |
| 30 abr 2024 | 0,8190 | 0,8300 | 0,7510 | 0,8040 | 0,8040 | 830.400 |
| 29 abr 2024 | 0,9100 | 0,9100 | 0,8000 | 0,8300 | 0,8300 | 1.872.000 |
| 26 abr 2024 | 1,1200 | 1,3400 | 0,9500 | 0,9950 | 0,9950 | 29.023.100 |
| 25 abr 2024 | 0,8800 | 1,1100 | 0,8500 | 0,9140 | 0,9140 | 2.095.800 |
| 24 abr 2024 | 0,8720 | 0,9300 | 0,8600 | 0,8700 | 0,8700 | 128.500 |
| 23 abr 2024 | 0,9150 | 0,9150 | 0,8640 | 0,9000 | 0,9000 | 73.200 |
| 22 abr 2024 | 0,9480 | 0,9500 | 0,8810 | 0,9110 | 0,9110 | 110.800 |
| 19 abr 2024 | 0,9130 | 0,9250 | 0,8800 | 0,8910 | 0,8910 | 34.800 |
| 18 abr 2024 | 0,9600 | 0,9770 | 0,9100 | 0,9190 | 0,9190 | 50.500 |
| 17 abr 2024 | 0,9060 | 1,0300 | 0,8900 | 0,9310 | 0,9310 | 340.300 |
| 16 abr 2024 | 0,8990 | 0,8990 | 0,8420 | 0,8640 | 0,8640 | 82.200 |
| 15 abr 2024 | 0,9300 | 0,9450 | 0,8800 | 0,8900 | 0,8900 | 91.200 |
| 12 abr 2024 | 0,9500 | 0,9610 | 0,9000 | 0,9470 | 0,9470 | 138.100 |
| 11 abr 2024 | 0,9990 | 1,0000 | 0,9510 | 0,9680 | 0,9680 | 76.300 |
| 10 abr 2024 | 1,0000 | 1,0500 | 0,9670 | 1,0000 | 1,0000 | 247.100 |
| 09 abr 2024 | 1,1300 | 1,1390 | 0,9540 | 0,9970 | 0,9970 | 584.800 |
| 08 abr 2024 | 1,2400 | 1,2400 | 1,1100 | 1,1600 | 1,1600 | 286.300 |
| 05 abr 2024 | 1,2400 | 1,2800 | 1,1800 | 1,2000 | 1,2000 | 140.500 |
| 04 abr 2024 | 1,2300 | 1,2500 | 1,2070 | 1,2200 | 1,2200 | 97.200 |
| 03 abr 2024 | 1,2300 | 1,3000 | 1,1900 | 1,2200 | 1,2200 | 144.300 |
| 02 abr 2024 | 1,2500 | 1,2700 | 1,1800 | 1,2200 | 1,2200 | 192.100 |
| 01 abr 2024 | 1,3600 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 127.800 |
| 28 mar 2024 | 1,2700 | 1,3600 | 1,2700 | 1,3600 | 1,3600 | 144.100 |
| 27 mar 2024 | 1,2000 | 1,3100 | 1,1900 | 1,2800 | 1,2800 | 158.400 |
| 26 mar 2024 | 1,3100 | 1,3610 | 1,1700 | 1,2500 | 1,2500 | 307.900 |
| 25 mar 2024 | 1,3600 | 1,4100 | 1,2700 | 1,3200 | 1,3200 | 293.900 |
| 22 mar 2024 | 1,4900 | 1,4900 | 1,2700 | 1,2900 | 1,2900 | 516.400 |
| 21 mar 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 63.800 |
| 20 mar 2024 | 1,4500 | 1,5200 | 1,3600 | 1,4900 | 1,4900 | 252.400 |
| 19 mar 2024 | 1,5000 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 167.900 |
| 18 mar 2024 | 1,4900 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 106.100 |
| 15 mar 2024 | 1,4600 | 1,5800 | 1,4500 | 1,5500 | 1,5500 | 195.000 |
| 14 mar 2024 | 1,5900 | 1,6200 | 1,4400 | 1,4800 | 1,4800 | 345.800 |
| 13 mar 2024 | 1,5400 | 1,6800 | 1,5000 | 1,6000 | 1,6000 | 533.100 |
| 12 mar 2024 | 1,5800 | 1,5900 | 1,4700 | 1,5000 | 1,5000 | 221.000 |
| 11 mar 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6200 | 1,6200 | 338.800 |
| 08 mar 2024 | 1,6200 | 1,7000 | 1,5300 | 1,6500 | 1,6500 | 398.700 |
| 07 mar 2024 | 1,6400 | 1,7400 | 1,6000 | 1,6900 | 1,6900 | 361.900 |
| 06 mar 2024 | 1,4700 | 1,6400 | 1,4300 | 1,5700 | 1,5700 | 302.100 |
| 05 mar 2024 | 1,5500 | 1,5590 | 1,4500 | 1,4700 | 1,4700 | 155.200 |
| 04 mar 2024 | 1,5600 | 1,5610 | 1,4900 | 1,5300 | 1,5300 | 134.900 |
| 01 mar 2024 | 1,6800 | 1,6800 | 1,4400 | 1,5500 | 1,5500 | 321.300 |
| 29 feb 2024 | 1,8800 | 1,8800 | 1,5200 | 1,5600 | 1,5600 | 885.500 |
| 28 feb 2024 | 1,9500 | 1,9820 | 1,8100 | 1,8600 | 1,8600 | 600.500 |
| 27 feb 2024 | 1,9800 | 2,0400 | 1,8800 | 1,9600 | 1,9600 | 901.200 |
| 26 feb 2024 | 2,5300 | 2,6900 | 1,8600 | 2,0600 | 2,0600 | 16.282.800 |
| 23 feb 2024 | 2,1100 | 2,1400 | 2,0200 | 2,0800 | 2,0800 | 150.400 |
| 22 feb 2024 | 2,0100 | 2,2300 | 2,0030 | 2,1200 | 2,1200 | 306.600 |
| 21 feb 2024 | 2,0000 | 2,0900 | 1,9500 | 2,0300 | 2,0300 | 207.000 |
| 20 feb 2024 | 2,2800 | 2,3300 | 1,9000 | 2,0500 | 2,0500 | 393.700 |
| 16 feb 2024 | 2,0100 | 2,4300 | 1,9500 | 2,3100 | 2,3100 | 869.100 |
| 15 feb 2024 | 2,0000 | 2,0700 | 1,9400 | 1,9800 | 1,9800 | 192.200 |
| 14 feb 2024 | 1,9600 | 2,0300 | 1,8600 | 1,9900 | 1,9900 | 232.300 |
| 13 feb 2024 | 2,0200 | 2,1900 | 1,9400 | 1,9700 | 1,9700 | 315.100 |
| 12 feb 2024 | 1,9900 | 2,0890 | 1,9100 | 2,0300 | 2,0300 | 253.100 |
| 09 feb 2024 | 2,0100 | 2,0800 | 1,9400 | 1,9700 | 1,9700 | 206.300 |
| 08 feb 2024 | 2,1700 | 2,2000 | 1,9300 | 2,0300 | 2,0300 | 306.100 |
| 07 feb 2024 | 2,0800 | 2,3400 | 1,9000 | 2,1900 | 2,1900 | 755.600 |
| 06 feb 2024 | 2,0700 | 2,2590 | 1,9600 | 2,0600 | 2,0600 | 261.000 |
| 05 feb 2024 | 2,3500 | 2,3500 | 1,8900 | 1,9000 | 1,9000 | 278.400 |
| 05 feb 2024 | 1:10 Split de acciones | |||||
| 02 feb 2024 | 2,4000 | 2,4500 | 2,1700 | 2,2700 | 2,2700 | 191.360 |
| 01 feb 2024 | 2,4200 | 2,5400 | 2,1700 | 2,3000 | 2,3000 | 130.510 |
| 31 ene 2024 | 2,5100 | 2,6300 | 2,5000 | 2,5400 | 2,5400 | 74.480 |
| 30 ene 2024 | 2,6100 | 2,7500 | 2,4000 | 2,5100 | 2,5100 | 189.760 |
| 29 ene 2024 | 2,8800 | 2,9000 | 2,6900 | 2,7800 | 2,7800 | 87.500 |
| 26 ene 2024 | 2,8500 | 2,9000 | 2,7600 | 2,8800 | 2,8800 | 42.940 |
| 25 ene 2024 | 2,9600 | 3,0000 | 2,6000 | 2,8600 | 2,8600 | 87.320 |
| 24 ene 2024 | 2,7700 | 3,2300 | 2,7100 | 3,0300 | 3,0300 | 217.900 |
| 23 ene 2024 | 2,6000 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 110.900 |
| 22 ene 2024 | 2,9000 | 2,9000 | 2,6400 | 2,6500 | 2,6500 | 107.710 |
| 19 ene 2024 | 2,9700 | 2,9700 | 2,6300 | 2,8600 | 2,8600 | 105.050 |
| 18 ene 2024 | 3,1000 | 3,1000 | 2,8000 | 2,8600 | 2,8600 | 164.870 |
| 17 ene 2024 | 3,2200 | 3,3000 | 3,0100 | 3,1600 | 3,1600 | 199.540 |
| 16 ene 2024 | 3,4600 | 3,6400 | 3,3000 | 3,3500 | 3,3500 | 838.820 |
| 12 ene 2024 | 3,6400 | 3,6400 | 3,2100 | 3,3900 | 3,3900 | 149.490 |
| 11 ene 2024 | 3,8000 | 3,8000 | 3,4500 | 3,6200 | 3,6200 | 126.290 |
| 10 ene 2024 | 3,8800 | 3,8800 | 3,3200 | 3,7200 | 3,7200 | 296.340 |
| 09 ene 2024 | 3,4100 | 3,7000 | 3,2100 | 3,5000 | 3,5000 | 240.310 |
| 08 ene 2024 | 3,2000 | 3,4200 | 3,1300 | 3,3300 | 3,3300 | 133.520 |
| 05 ene 2024 | 3,3400 | 3,3900 | 3,2100 | 3,2500 | 3,2500 | 85.120 |
| 04 ene 2024 | 3,5900 | 3,6100 | 3,3400 | 3,4700 | 3,4700 | 152.280 |
| 03 ene 2024 | 3,5600 | 3,7000 | 3,3900 | 3,6500 | 3,6500 | 140.610 |
| 02 ene 2024 | 3,5400 | 3,8000 | 3,3900 | 3,6800 | 3,6800 | 221.560 |
| 29 dic 2023 | 3,5000 | 3,6400 | 3,3200 | 3,3600 | 3,3600 | 165.750 |
| 28 dic 2023 | 3,6000 | 3,7000 | 3,4100 | 3,5500 | 3,5500 | 143.630 |
| 27 dic 2023 | 3,6000 | 3,7800 | 3,3100 | 3,6000 | 3,6000 | 309.200 |
| 26 dic 2023 | 3,6000 | 3,6000 | 3,2000 | 3,3400 | 3,3400 | 130.590 |
| 22 dic 2023 | 3,6000 | 3,6400 | 3,2000 | 3,5000 | 3,5000 | 191.790 |
| 21 dic 2023 | 3,5000 | 3,7000 | 3,3800 | 3,5600 | 3,5600 | 268.940 |
| 20 dic 2023 | 3,7000 | 3,9900 | 3,4300 | 3,5500 | 3,5500 | 496.530 |
| 19 dic 2023 | 3,8000 | 4,2000 | 3,4000 | 3,5000 | 3,5000 | 483.710 |
| 18 dic 2023 | 4,0000 | 4,3000 | 3,5900 | 3,7000 | 3,7000 | 721.680 |
| 15 dic 2023 | 5,2900 | 5,5400 | 4,1200 | 4,3400 | 4,3400 | 2.044.370 |
| 14 dic 2023 | 12,0000 | 14,0000 | 5,5000 | 6,0000 | 6,0000 | 18.984.000 |
| 13 dic 2023 | 2,8000 | 2,8000 | 2,6600 | 2,8000 | 2,8000 | 3880 |
| 12 dic 2023 | 2,9000 | 2,9000 | 2,6300 | 2,8000 | 2,8000 | 16.260 |
| 11 dic 2023 | 2,8300 | 3,0000 | 2,7000 | 2,9000 | 2,9000 | 9500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.