CMC Crypto 200 Index by Solacti (^CMC200)
Stuttgart - Stuttgart Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:10AM CEST
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,435.41 | 1,444.73 | 1,377.16 | 1,389.73 | 1,389.73 | - |
| 23 abr 2024 | 1,427.78 | 1,430.27 | 1,427.61 | 1,429.73 | 1,429.73 | - |
| 22 abr 2024 | 1,403.29 | 1,408.26 | 1,403.29 | 1,406.81 | 1,406.81 | - |
| 19 abr 2024 | 1,312.88 | 1,390.08 | 1,234.87 | 1,373.06 | 1,373.06 | - |
| 18 abr 2024 | 1,312.88 | 1,314.08 | 1,307.65 | 1,312.99 | 1,312.99 | - |
| 17 abr 2024 | 1,271.91 | 1,278.30 | 1,269.45 | 1,277.29 | 1,277.29 | - |
| 16 abr 2024 | 1,370.01 | 1,370.01 | 1,362.39 | 1,363.84 | 1,363.84 | - |
| 15 abr 2024 | 1,320.53 | 1,388.89 | 1,299.61 | 1,317.14 | 1,317.14 | - |
| 12 abr 2024 | 1,521.54 | 1,542.72 | 1,413.05 | 1,446.72 | 1,446.72 | - |
| 11 abr 2024 | 1,521.54 | 1,522.00 | 1,520.66 | 1,522.00 | 1,522.00 | - |
| 10 abr 2024 | 1,532.32 | 1,551.65 | 1,532.32 | 1,547.48 | 1,547.48 | - |
| 09 abr 2024 | 1,497.71 | 1,501.56 | 1,496.94 | 1,501.54 | 1,501.54 | - |
| 08 abr 2024 | 1,555.75 | 1,557.30 | 1,554.90 | 1,556.35 | 1,556.35 | - |
| 05 abr 2024 | 1,450.71 | 1,479.29 | 1,020.92 | 1,463.71 | 1,463.71 | - |
| 04 abr 2024 | 1,450.71 | 1,455.64 | 1,447.33 | 1,454.40 | 1,454.40 | - |
| 03 abr 2024 | 1,373.27 | 1,377.90 | 995.50 | 1,377.58 | 1,377.58 | - |
| 02 abr 2024 | 1,367.72 | 1,371.37 | 1,366.08 | 1,371.37 | 1,371.37 | - |
| 28 mar 2024 | 1,485.29 | 1,515.11 | 1,466.82 | 1,476.17 | 1,476.17 | - |
| 27 mar 2024 | 1,504.46 | 1,531.13 | 1,464.81 | 1,481.69 | 1,481.69 | - |
| 26 mar 2024 | 1,505.40 | 1,529.99 | 1,486.65 | 1,502.09 | 1,502.09 | - |
| 25 mar 2024 | 1,400.35 | 1,520.83 | 1,390.74 | 1,496.10 | 1,496.10 | - |
| 22 mar 2024 | 1,417.19 | 1,440.40 | 1,343.37 | 1,356.84 | 1,356.84 | - |
| 21 mar 2024 | 1,414.95 | 1,458.17 | 1,386.23 | 1,416.85 | 1,416.85 | - |
| 20 mar 2024 | 1,344.96 | 1,417.02 | 1,294.72 | 1,410.27 | 1,410.27 | - |
| 19 mar 2024 | 1,371.41 | 1,407.82 | 1,271.54 | 1,370.25 | 1,370.25 | - |
| 18 mar 2024 | 1,399.36 | 1,405.00 | 1,351.47 | 1,374.97 | 1,374.97 | - |
| 15 mar 2024 | 1,471.45 | 1,489.40 | 1,361.42 | 1,397.33 | 1,397.33 | - |
| 14 mar 2024 | 1,503.51 | 1,516.68 | 1,414.21 | 1,460.45 | 1,460.45 | - |
| 13 mar 2024 | 1,472.19 | 1,521.87 | 1,071.09 | 1,508.33 | 1,508.33 | - |
| 12 mar 2024 | 1,504.44 | 1,505.54 | 1,427.17 | 1,467.63 | 1,467.63 | - |
| 11 mar 2024 | 1,420.22 | 1,509.04 | 1,028.68 | 1,502.83 | 1,502.83 | - |
| 08 mar 2024 | 1,403.52 | 1,457.61 | 1,388.20 | 1,435.04 | 1,435.04 | - |
| 07 mar 2024 | 1,403.52 | 1,405.48 | 1,400.10 | 1,400.14 | 1,400.14 | - |
| 06 mar 2024 | 1,380.14 | 1,386.20 | 1,375.63 | 1,380.52 | 1,380.52 | - |
| 05 mar 2024 | 1,311.29 | 1,321.30 | 1,309.76 | 1,321.30 | 1,321.30 | - |
| 04 mar 2024 | 1,395.94 | 1,407.44 | 1,391.04 | 1,398.68 | 1,398.68 | - |
| 01 mar 2024 | 1,256.53 | 1,300.56 | 1,254.24 | 1,291.52 | 1,291.52 | - |
| 29 feb 2024 | 1,256.53 | 1,264.13 | 1,256.53 | 1,261.76 | 1,261.76 | - |
| 28 feb 2024 | 1,258.14 | 1,281.55 | 1,258.14 | 1,277.40 | 1,277.40 | - |
| 27 feb 2024 | 1,183.79 | 1,186.74 | 1,182.51 | 1,185.25 | 1,185.25 | - |
| 26 feb 2024 | 1,143.76 | 1,143.76 | 1,139.69 | 1,140.45 | 1,140.45 | - |
| 23 feb 2024 | 1,076.25 | 1,077.09 | 1,055.82 | 1,066.49 | 1,066.49 | - |
| 22 feb 2024 | 1,076.25 | 1,076.59 | 1,071.05 | 1,072.62 | 1,072.62 | - |
| 21 feb 2024 | 1,072.01 | 1,077.68 | 1,072.01 | 1,076.69 | 1,076.69 | - |
| 20 feb 2024 | 1,083.07 | 1,101.19 | 774.13 | 1,087.51 | 1,087.51 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,063.71 | 1,080.04 | 781.38 | 1,066.52 | 1,066.52 | - |
| 15 feb 2024 | 1,063.71 | 1,066.98 | 1,063.71 | 1,066.98 | 1,066.98 | - |
| 14 feb 2024 | 1,061.60 | 1,064.35 | 1,061.25 | 1,063.52 | 1,063.52 | - |
| 13 feb 2024 | 1,014.56 | 1,018.42 | 1,011.63 | 1,018.14 | 1,018.14 | - |
| 12 feb 2024 | 1,023.96 | 1,024.63 | 1,021.67 | 1,023.87 | 1,023.87 | - |
| 09 feb 2024 | 931.29 | 982.74 | 930.56 | 970.76 | 970.76 | - |
| 08 feb 2024 | 931.29 | 932.91 | 930.56 | 931.66 | 931.66 | - |
| 07 feb 2024 | 914.43 | 915.96 | 914.12 | 915.63 | 915.63 | - |
| 06 feb 2024 | 895.53 | 895.78 | 892.79 | 893.49 | 893.49 | - |
| 05 feb 2024 | 876.48 | 880.50 | 876.47 | 880.50 | 880.50 | - |
| 02 feb 2024 | 884.19 | 894.72 | 646.44 | 885.79 | 885.79 | - |
| 01 feb 2024 | 884.19 | 886.09 | 883.54 | 885.92 | 885.92 | - |
| 31 ene 2024 | 896.49 | 896.49 | 874.25 | 879.62 | 879.62 | - |
| 30 ene 2024 | 896.49 | 896.49 | 884.37 | 884.37 | 884.37 | - |
| 29 ene 2024 | 889.12 | 891.89 | 888.46 | 891.37 | 891.37 | - |
| 26 ene 2024 | 831.72 | 869.61 | 599.90 | 866.55 | 866.55 | - |
| 25 ene 2024 | 831.72 | 832.06 | 830.37 | 830.75 | 830.75 | - |
| 24 ene 2024 | 830.22 | 835.92 | 829.82 | 835.77 | 835.77 | - |
| 23 ene 2024 | 823.66 | 830.64 | 823.66 | 828.55 | 828.55 | - |
| 22 ene 2024 | 879.95 | 880.58 | 832.45 | 841.23 | 841.23 | - |
| 19 ene 2024 | 874.70 | 890.06 | 853.59 | 880.59 | 880.59 | - |
| 18 ene 2024 | 874.70 | 874.70 | 872.30 | 873.91 | 873.91 | - |
| 17 ene 2024 | 901.15 | 901.72 | 899.93 | 901.67 | 901.67 | - |
| 16 ene 2024 | 916.72 | 917.89 | 914.66 | 914.74 | 914.74 | - |
| 15 ene 2024 | 898.80 | 899.62 | 897.67 | 898.01 | 898.01 | - |
| 12 ene 2024 | 966.42 | 969.04 | 692.88 | 912.62 | 912.62 | - |
| 11 ene 2024 | 966.42 | 967.91 | 965.17 | 967.08 | 967.08 | - |
| 10 ene 2024 | 966.43 | 984.86 | 963.36 | 968.13 | 968.13 | - |
| 09 ene 2024 | 948.11 | 955.17 | 914.90 | 931.15 | 931.15 | - |
| 08 ene 2024 | 948.11 | 949.36 | 945.03 | 946.14 | 946.14 | - |
| 05 ene 2024 | 904.61 | 905.48 | 651.54 | 892.46 | 892.46 | - |
| 04 ene 2024 | 904.61 | 905.48 | 902.58 | 902.58 | 902.58 | - |
| 03 ene 2024 | 874.26 | 874.77 | 871.30 | 873.92 | 873.92 | - |
| 02 ene 2024 | 925.11 | 926.03 | 922.07 | 923.15 | 923.15 | - |
| 29 dic 2023 | 890.76 | 900.67 | 869.60 | 874.19 | 874.19 | - |
| 28 dic 2023 | 890.76 | 892.03 | 888.63 | 891.55 | 891.55 | - |
| 27 dic 2023 | 902.08 | 906.43 | 902.08 | 904.51 | 904.51 | - |
| 22 dic 2023 | 897.63 | 908.26 | 893.84 | 901.78 | 901.78 | - |
| 21 dic 2023 | 897.63 | 897.74 | 894.74 | 896.06 | 896.06 | - |
| 20 dic 2023 | 886.25 | 886.85 | 883.50 | 886.85 | 886.85 | - |
| 19 dic 2023 | 872.06 | 887.74 | 872.06 | 878.78 | 878.78 | - |
| 18 dic 2023 | 872.06 | 874.86 | 872.06 | 873.92 | 873.92 | - |
| 15 dic 2023 | 891.90 | 894.79 | 861.60 | 870.77 | 870.77 | - |
| 14 dic 2023 | 891.90 | 894.79 | 890.74 | 890.87 | 890.87 | - |
| 13 dic 2023 | 885.91 | 886.48 | 883.35 | 883.78 | 883.78 | - |
| 12 dic 2023 | 850.43 | 856.93 | 850.36 | 855.89 | 855.89 | - |
| 11 dic 2023 | 853.64 | 854.23 | 851.59 | 853.15 | 853.15 | - |
| 08 dic 2023 | 892.59 | 920.82 | 892.59 | 914.81 | 914.81 | - |
| 07 dic 2023 | 892.59 | 895.06 | 892.59 | 895.06 | 895.06 | - |
| 06 dic 2023 | 901.29 | 903.39 | 887.17 | 892.72 | 892.72 | - |
| 05 dic 2023 | 901.29 | 901.53 | 896.84 | 898.38 | 898.38 | - |
| 04 dic 2023 | 831.28 | 868.29 | 825.64 | 860.54 | 860.54 | - |
| 01 dic 2023 | 780.21 | 804.93 | 778.98 | 799.09 | 799.09 | - |
| 30 nov 2023 | 780.21 | 781.45 | 778.98 | 781.45 | 781.45 | - |
| *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.