U.S. markets open in 6 hours 9 minutes
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,997.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,041.80 -3.10 (-0.15%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,326.80 -4.00 (-0.17%)
Alchemy Pay GBP (ACH-GBP)
CCC - CoinMarketCap. Moneda en GBP.
Añadir a la lista de seguimiento
A partir del 07:21AM UTC. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.018190 | 0.018639 | 0.018048 | 0.018058 | 0.018058 | 4,817,718 |
| 25 jun 2024 | 0.017156 | 0.018005 | 0.016983 | 0.017929 | 0.017929 | 11,715,926 |
| 24 jun 2024 | 0.017678 | 0.018103 | 0.017126 | 0.017155 | 0.017155 | 4,678,145 |
| 23 jun 2024 | 0.018399 | 0.018500 | 0.017640 | 0.017679 | 0.017679 | 3,996,226 |
| 22 jun 2024 | 0.018666 | 0.019058 | 0.018211 | 0.018397 | 0.018397 | 6,440,158 |
| 21 jun 2024 | 0.018621 | 0.019696 | 0.018531 | 0.018662 | 0.018662 | 10,756,942 |
| 20 jun 2024 | 0.016837 | 0.019047 | 0.016636 | 0.018621 | 0.018621 | 18,384,151 |
| 19 jun 2024 | 0.017498 | 0.017587 | 0.015779 | 0.016841 | 0.016841 | 14,388,019 |
| 18 jun 2024 | 0.019417 | 0.019589 | 0.017270 | 0.017499 | 0.017499 | 7,634,266 |
| 17 jun 2024 | 0.018984 | 0.019489 | 0.018671 | 0.019415 | 0.019415 | 4,009,579 |
| 16 jun 2024 | 0.018621 | 0.019008 | 0.018505 | 0.018984 | 0.018984 | 4,617,079 |
| 15 jun 2024 | 0.019231 | 0.019793 | 0.018025 | 0.018623 | 0.018623 | 8,314,322 |
| 14 jun 2024 | 0.020295 | 0.020440 | 0.019060 | 0.019231 | 0.019231 | 7,366,639 |
| 13 jun 2024 | 0.019643 | 0.020730 | 0.019268 | 0.020294 | 0.020294 | 10,302,248 |
| 12 jun 2024 | 0.020545 | 0.020644 | 0.019296 | 0.019643 | 0.019643 | 9,766,878 |
| 11 jun 2024 | 0.021102 | 0.021261 | 0.020409 | 0.020538 | 0.020538 | 8,192,667 |
| 10 jun 2024 | 0.020776 | 0.021243 | 0.020531 | 0.021103 | 0.021103 | 7,020,425 |
| 09 jun 2024 | 0.022360 | 0.022456 | 0.020548 | 0.020777 | 0.020777 | 9,167,291 |
| 08 jun 2024 | 0.024721 | 0.024747 | 0.020696 | 0.022359 | 0.022359 | 15,468,640 |
| 07 jun 2024 | 0.025611 | 0.025917 | 0.024273 | 0.024721 | 0.024721 | 10,850,149 |
| 06 jun 2024 | 0.024122 | 0.025853 | 0.024122 | 0.025611 | 0.025611 | 20,388,703 |
| 05 jun 2024 | 0.022876 | 0.024127 | 0.022625 | 0.024122 | 0.024122 | 10,863,181 |
| 04 jun 2024 | 0.023326 | 0.024067 | 0.022767 | 0.022876 | 0.022876 | 8,393,111 |
| 03 jun 2024 | 0.023043 | 0.024029 | 0.022822 | 0.023326 | 0.023326 | 8,881,832 |
| 02 jun 2024 | 0.023432 | 0.023452 | 0.023012 | 0.023043 | 0.023043 | 4,502,363 |
| 01 jun 2024 | 0.023748 | 0.023815 | 0.022995 | 0.023432 | 0.023432 | 6,905,152 |
| 31 may 2024 | 0.024241 | 0.024826 | 0.023392 | 0.023748 | 0.023748 | 10,404,864 |
| 30 may 2024 | 0.024643 | 0.025085 | 0.024143 | 0.024241 | 0.024241 | 13,219,984 |
| 29 may 2024 | 0.024270 | 0.026238 | 0.023744 | 0.024643 | 0.024643 | 37,899,347 |
| 28 may 2024 | 0.022821 | 0.024468 | 0.022565 | 0.024270 | 0.024270 | 14,026,350 |
| 27 may 2024 | 0.023421 | 0.023743 | 0.022566 | 0.022821 | 0.022821 | 6,028,520 |
| 26 may 2024 | 0.023480 | 0.023852 | 0.023253 | 0.023421 | 0.023421 | 6,052,154 |
| 25 may 2024 | 0.023949 | 0.024201 | 0.022845 | 0.023480 | 0.023480 | 8,923,797 |
| 24 may 2024 | 0.024220 | 0.025072 | 0.022590 | 0.023949 | 0.023949 | 19,606,844 |
| 23 may 2024 | 0.025304 | 0.025313 | 0.023959 | 0.024220 | 0.024220 | 11,392,969 |
| 22 may 2024 | 0.024645 | 0.026386 | 0.024581 | 0.025304 | 0.025304 | 23,013,646 |
| 21 may 2024 | 0.022790 | 0.024771 | 0.022353 | 0.024645 | 0.024645 | 14,653,234 |
| 20 may 2024 | 0.024025 | 0.024521 | 0.022603 | 0.022790 | 0.022790 | 11,805,133 |
| 19 may 2024 | 0.022779 | 0.024400 | 0.022403 | 0.024024 | 0.024024 | 15,930,723 |
| 18 may 2024 | 0.021956 | 0.023134 | 0.021948 | 0.022779 | 0.022779 | 10,826,117 |
| 17 may 2024 | 0.021654 | 0.022175 | 0.021302 | 0.021956 | 0.021956 | 12,298,817 |
| 16 may 2024 | 0.020133 | 0.021824 | 0.020036 | 0.021653 | 0.021653 | 12,263,536 |
| 15 may 2024 | 0.020604 | 0.021372 | 0.020062 | 0.020133 | 0.020133 | 11,808,070 |
| 14 may 2024 | 0.020576 | 0.021154 | 0.019422 | 0.020604 | 0.020604 | 11,308,370 |
| 13 may 2024 | 0.020854 | 0.021065 | 0.020417 | 0.020576 | 0.020576 | 5,012,781 |
| 12 may 2024 | 0.021299 | 0.021841 | 0.020827 | 0.020854 | 0.020854 | 6,000,365 |
| 11 may 2024 | 0.022321 | 0.023012 | 0.021125 | 0.021299 | 0.021299 | 11,000,757 |
| 10 may 2024 | 0.021507 | 0.022615 | 0.021020 | 0.022320 | 0.022320 | 8,917,405 |
| 09 may 2024 | 0.021801 | 0.022192 | 0.021357 | 0.021507 | 0.021507 | 9,307,544 |
| 08 may 2024 | 0.022614 | 0.023019 | 0.021726 | 0.021801 | 0.021801 | 9,082,259 |
| 07 may 2024 | 0.023947 | 0.024396 | 0.022587 | 0.022614 | 0.022614 | 11,647,341 |
| 06 may 2024 | 0.023848 | 0.024604 | 0.023231 | 0.023947 | 0.023947 | 9,761,333 |
| 05 may 2024 | 0.024614 | 0.024888 | 0.023836 | 0.023848 | 0.023848 | 8,022,039 |
| 04 may 2024 | 0.023030 | 0.024865 | 0.022620 | 0.024614 | 0.024614 | 11,749,146 |
| 03 may 2024 | 0.022945 | 0.023532 | 0.022079 | 0.023030 | 0.023030 | 14,371,590 |
| 02 may 2024 | 0.023423 | 0.023711 | 0.021736 | 0.022945 | 0.022945 | 21,214,665 |
| 01 may 2024 | 0.026232 | 0.026474 | 0.022724 | 0.023423 | 0.023423 | 19,456,478 |
| 30 abr 2024 | 0.026821 | 0.027041 | 0.025426 | 0.026232 | 0.026232 | 18,450,507 |
| 29 abr 2024 | 0.028031 | 0.028471 | 0.026532 | 0.026821 | 0.026821 | 10,346,808 |
| 28 abr 2024 | 0.027639 | 0.028295 | 0.026492 | 0.028031 | 0.028031 | 19,648,416 |
| 27 abr 2024 | 0.028564 | 0.030749 | 0.027498 | 0.027639 | 0.027639 | 32,715,744 |
| 26 abr 2024 | 0.027522 | 0.029920 | 0.026496 | 0.028564 | 0.028564 | 47,997,277 |
| 25 abr 2024 | 0.027641 | 0.029725 | 0.027019 | 0.027522 | 0.027522 | 26,551,714 |
| 24 abr 2024 | 0.028925 | 0.029575 | 0.027399 | 0.027641 | 0.027641 | 16,601,902 |
| 23 abr 2024 | 0.028090 | 0.030948 | 0.027746 | 0.028923 | 0.028923 | 29,927,734 |
| 22 abr 2024 | 0.028201 | 0.029383 | 0.027422 | 0.028091 | 0.028091 | 21,702,130 |
| 21 abr 2024 | 0.026166 | 0.029757 | 0.025941 | 0.028201 | 0.028201 | 28,263,359 |
| 20 abr 2024 | 0.024283 | 0.028324 | 0.022533 | 0.026166 | 0.026166 | 48,925,176 |
| 19 abr 2024 | 0.023216 | 0.025572 | 0.021933 | 0.024283 | 0.024283 | 23,957,038 |
| 18 abr 2024 | 0.023124 | 0.024428 | 0.021816 | 0.023216 | 0.023216 | 26,557,557 |
| 17 abr 2024 | 0.022361 | 0.023685 | 0.020712 | 0.023124 | 0.023124 | 37,702,472 |
| 16 abr 2024 | 0.022052 | 0.025367 | 0.021169 | 0.022361 | 0.022361 | 50,932,160 |
| 15 abr 2024 | 0.018945 | 0.022389 | 0.018107 | 0.022052 | 0.022052 | 37,560,757 |
| 14 abr 2024 | 0.022445 | 0.023040 | 0.016010 | 0.018945 | 0.018945 | 32,246,849 |
| 13 abr 2024 | 0.026585 | 0.028005 | 0.019719 | 0.022445 | 0.022445 | 41,072,127 |
| 12 abr 2024 | 0.027140 | 0.027483 | 0.026252 | 0.026585 | 0.026585 | 9,643,036 |
| 11 abr 2024 | 0.026907 | 0.027134 | 0.025316 | 0.027140 | 0.027140 | 13,785,002 |
| 10 abr 2024 | 0.028711 | 0.028983 | 0.026743 | 0.026907 | 0.026907 | 14,287,146 |
| 09 abr 2024 | 0.027042 | 0.029039 | 0.026064 | 0.028711 | 0.028711 | 21,132,490 |
| 08 abr 2024 | 0.026735 | 0.027370 | 0.026527 | 0.027042 | 0.027042 | 7,795,138 |
| 07 abr 2024 | 0.026456 | 0.027301 | 0.026347 | 0.026735 | 0.026735 | 8,258,281 |
| 06 abr 2024 | 0.027420 | 0.027453 | 0.025593 | 0.026456 | 0.026456 | 12,648,331 |
| 05 abr 2024 | 0.026136 | 0.028218 | 0.025430 | 0.027420 | 0.027420 | 14,898,710 |
| 04 abr 2024 | 0.026053 | 0.027577 | 0.025075 | 0.026136 | 0.026136 | 20,096,229 |
| 03 abr 2024 | 0.028349 | 0.028349 | 0.025593 | 0.026053 | 0.026053 | 21,572,745 |
| 02 abr 2024 | 0.030909 | 0.030910 | 0.027432 | 0.028349 | 0.028349 | 33,664,626 |
| 01 abr 2024 | 0.030823 | 0.031434 | 0.030396 | 0.030909 | 0.030909 | 14,995,251 |
| 31 mar 2024 | 0.030407 | 0.031499 | 0.030160 | 0.030823 | 0.030823 | 20,835,194 |
| 30 mar 2024 | 0.032608 | 0.032998 | 0.030236 | 0.030407 | 0.030407 | 32,277,184 |
| 29 mar 2024 | 0.033356 | 0.033781 | 0.032234 | 0.032608 | 0.032608 | 28,566,041 |
| 28 mar 2024 | 0.036282 | 0.036758 | 0.032813 | 0.033356 | 0.033356 | 44,344,442 |
| 27 mar 2024 | 0.032980 | 0.037244 | 0.032828 | 0.036282 | 0.036282 | 72,981,432 |
| 26 mar 2024 | 0.034626 | 0.034922 | 0.032696 | 0.032980 | 0.032980 | 35,922,582 |
| 25 mar 2024 | 0.029145 | 0.035588 | 0.028794 | 0.034626 | 0.034626 | 100,060,221 |
| 24 mar 2024 | 0.028813 | 0.030915 | 0.028482 | 0.029144 | 0.029144 | 22,522,041 |
| 23 mar 2024 | 0.030667 | 0.031017 | 0.027746 | 0.028814 | 0.028814 | 24,119,312 |
| 22 mar 2024 | 0.029488 | 0.031834 | 0.028948 | 0.030667 | 0.030667 | 38,053,781 |
| 21 mar 2024 | 0.026708 | 0.030115 | 0.024898 | 0.029488 | 0.029488 | 35,603,051 |
| 20 mar 2024 | 0.029469 | 0.029743 | 0.025775 | 0.026708 | 0.026708 | 37,970,728 |
| 19 mar 2024 | 0.033195 | 0.033736 | 0.028892 | 0.029469 | 0.029469 | 31,954,798 |
| *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.