U.S. markets open in 5 hours 33 minutes
F S&P 500
5,549.00 +12.00 (+0.22%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,052.50 +80.25 (+0.40%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.00 -4.80 (-0.21%)
Alchemy Pay INR (ACH-INR)
CCC - CoinMarketCap. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 07:56AM UTC. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1.9244 | 1.9741 | 1.9056 | 1.9084 | 1.9084 | 511,144,000 |
| 25 jun 2024 | 1.8118 | 1.9060 | 1.7940 | 1.8973 | 1.8973 | 1,239,866,742 |
| 24 jun 2024 | 1.8693 | 1.9143 | 1.8085 | 1.8117 | 1.8117 | 494,042,624 |
| 23 jun 2024 | 1.9451 | 1.9560 | 1.8652 | 1.8694 | 1.8694 | 422,558,989 |
| 22 jun 2024 | 1.9755 | 2.0125 | 1.9234 | 1.9449 | 1.9449 | 680,844,748 |
| 21 jun 2024 | 1.9760 | 2.0902 | 1.9659 | 1.9752 | 1.9752 | 1,138,491,804 |
| 20 jun 2024 | 1.7839 | 2.0203 | 1.7623 | 1.9760 | 1.9760 | 1,950,787,119 |
| 19 jun 2024 | 1.8576 | 1.8670 | 1.6739 | 1.7843 | 1.7843 | 1,524,415,090 |
| 18 jun 2024 | 2.0576 | 2.0763 | 1.8309 | 1.8577 | 1.8577 | 810,460,724 |
| 17 jun 2024 | 2.0100 | 2.0657 | 1.9769 | 2.0574 | 2.0574 | 424,891,330 |
| 16 jun 2024 | 1.9716 | 2.0125 | 1.9592 | 2.0100 | 2.0100 | 488,840,565 |
| 15 jun 2024 | 2.0486 | 2.1022 | 1.9097 | 1.9718 | 1.9718 | 880,291,949 |
| 14 jun 2024 | 2.1673 | 2.1840 | 2.0317 | 2.0486 | 2.0486 | 784,758,554 |
| 13 jun 2024 | 2.0920 | 2.2246 | 2.0518 | 2.1672 | 2.1672 | 1,100,185,329 |
| 12 jun 2024 | 2.1840 | 2.1943 | 2.0537 | 2.0920 | 2.0920 | 1,040,185,552 |
| 11 jun 2024 | 2.2435 | 2.2617 | 2.1684 | 2.1832 | 2.1832 | 870,884,551 |
| 10 jun 2024 | 2.2088 | 2.2536 | 2.1828 | 2.2436 | 2.2436 | 746,385,816 |
| 09 jun 2024 | 2.3771 | 2.3873 | 2.1846 | 2.2089 | 2.2089 | 974,603,552 |
| 08 jun 2024 | 2.6396 | 2.6416 | 2.1985 | 2.3771 | 2.3771 | 1,644,519,834 |
| 07 jun 2024 | 2.7320 | 2.7670 | 2.5915 | 2.6396 | 2.6396 | 1,158,559,982 |
| 06 jun 2024 | 2.5781 | 2.7583 | 2.5781 | 2.7319 | 2.7319 | 2,174,882,245 |
| 05 jun 2024 | 2.4351 | 2.5786 | 2.4092 | 2.5781 | 2.5781 | 1,161,044,701 |
| 04 jun 2024 | 2.4807 | 2.5466 | 2.4234 | 2.4351 | 2.4351 | 893,425,655 |
| 03 jun 2024 | 2.4496 | 2.5544 | 2.4260 | 2.4807 | 2.4807 | 944,555,224 |
| 02 jun 2024 | 2.4909 | 2.4930 | 2.4463 | 2.4496 | 2.4496 | 478,619,760 |
| 01 jun 2024 | 2.5187 | 2.5281 | 2.4421 | 2.4909 | 2.4909 | 734,046,099 |
| 31 may 2024 | 2.5661 | 2.6281 | 2.4751 | 2.5187 | 2.5187 | 1,103,517,281 |
| 30 may 2024 | 2.6159 | 2.6637 | 2.5581 | 2.5661 | 2.5661 | 1,399,430,746 |
| 29 may 2024 | 2.5773 | 2.7881 | 2.5222 | 2.6159 | 2.6159 | 4,023,133,287 |
| 28 may 2024 | 2.4136 | 2.5975 | 2.3882 | 2.5773 | 2.5773 | 1,489,532,139 |
| 27 may 2024 | 2.4787 | 2.5128 | 2.3872 | 2.4136 | 2.4136 | 637,580,116 |
| 26 may 2024 | 2.4847 | 2.5244 | 2.4609 | 2.4787 | 2.4787 | 640,520,527 |
| 25 may 2024 | 2.5318 | 2.5548 | 2.4097 | 2.4847 | 2.4847 | 944,361,899 |
| 24 may 2024 | 2.5657 | 2.6572 | 2.3882 | 2.5318 | 2.5318 | 2,072,790,676 |
| 23 may 2024 | 2.6796 | 2.6806 | 2.5375 | 2.5657 | 2.5657 | 1,206,872,501 |
| 22 may 2024 | 2.6096 | 2.7926 | 2.6023 | 2.6796 | 2.6796 | 2,437,070,077 |
| 21 may 2024 | 2.4121 | 2.6213 | 2.3648 | 2.6096 | 2.6096 | 1,551,576,830 |
| 20 may 2024 | 2.5426 | 2.5951 | 2.3902 | 2.4121 | 2.4121 | 1,249,474,815 |
| 19 may 2024 | 2.4108 | 2.5829 | 2.3710 | 2.5426 | 2.5426 | 1,686,001,097 |
| 18 may 2024 | 2.3224 | 2.4475 | 2.3214 | 2.4108 | 2.4108 | 1,145,763,782 |
| 17 may 2024 | 2.2916 | 2.3455 | 2.2529 | 2.3224 | 2.3224 | 1,300,908,432 |
| 16 may 2024 | 2.1162 | 2.3090 | 2.1064 | 2.2916 | 2.2916 | 1,297,840,651 |
| 15 may 2024 | 2.1608 | 2.2416 | 2.1092 | 2.1162 | 2.1162 | 1,241,103,706 |
| 14 may 2024 | 2.1520 | 2.2136 | 2.0318 | 2.1608 | 2.1608 | 1,185,950,280 |
| 13 may 2024 | 2.1820 | 2.2041 | 2.1355 | 2.1520 | 2.1520 | 524,278,953 |
| 12 may 2024 | 2.2289 | 2.2854 | 2.1792 | 2.1820 | 2.1820 | 627,841,077 |
| 11 may 2024 | 2.3333 | 2.4079 | 2.2104 | 2.2289 | 2.2289 | 1,151,235,793 |
| 10 may 2024 | 2.2426 | 2.3645 | 2.1868 | 2.3333 | 2.3333 | 932,188,416 |
| 09 may 2024 | 2.2747 | 2.3138 | 2.2276 | 2.2426 | 2.2426 | 970,528,635 |
| 08 may 2024 | 2.3727 | 2.4107 | 2.2668 | 2.2747 | 2.2747 | 947,647,476 |
| 07 may 2024 | 2.5040 | 2.5617 | 2.3698 | 2.3727 | 2.3727 | 1,222,033,078 |
| 06 may 2024 | 2.4951 | 2.5742 | 2.4306 | 2.5040 | 2.5040 | 1,020,685,131 |
| 05 may 2024 | 2.5756 | 2.6043 | 2.4939 | 2.4951 | 2.4951 | 839,309,413 |
| 04 may 2024 | 2.4087 | 2.6018 | 2.3692 | 2.5756 | 2.5756 | 1,229,398,463 |
| 03 may 2024 | 2.3989 | 2.4600 | 2.3085 | 2.4087 | 2.4087 | 1,503,118,953 |
| 02 may 2024 | 2.4425 | 2.4823 | 2.2661 | 2.3989 | 2.3989 | 2,218,059,756 |
| 01 may 2024 | 2.7491 | 2.7733 | 2.3709 | 2.4425 | 2.4425 | 2,028,928,447 |
| 30 abr 2024 | 2.7984 | 2.8211 | 2.6569 | 2.7491 | 2.7491 | 1,933,648,785 |
| 29 abr 2024 | 2.9195 | 2.9653 | 2.7674 | 2.7984 | 2.7984 | 1,079,520,108 |
| 28 abr 2024 | 2.8789 | 2.9463 | 2.7593 | 2.9195 | 2.9195 | 2,046,440,392 |
| 27 abr 2024 | 2.9754 | 3.2007 | 2.8666 | 2.8789 | 2.8789 | 3,407,713,483 |
| 26 abr 2024 | 2.8578 | 3.1100 | 2.7615 | 2.9754 | 2.9754 | 4,999,669,970 |
| 25 abr 2024 | 2.8673 | 3.0800 | 2.8055 | 2.8577 | 2.8577 | 2,757,014,103 |
| 24 abr 2024 | 2.9788 | 3.0466 | 2.8413 | 2.8673 | 2.8673 | 1,722,156,508 |
| 23 abr 2024 | 2.8988 | 3.1856 | 2.8652 | 2.9786 | 2.9786 | 3,082,081,043 |
| 22 abr 2024 | 2.9081 | 3.0300 | 2.8277 | 2.8989 | 2.8989 | 2,239,589,257 |
| 21 abr 2024 | 2.6982 | 3.0686 | 2.6751 | 2.9081 | 2.9081 | 2,914,540,814 |
| 20 abr 2024 | 2.5227 | 2.9222 | 2.3378 | 2.6982 | 2.6982 | 5,045,204,378 |
| 19 abr 2024 | 2.4169 | 2.6633 | 2.2853 | 2.5227 | 2.5227 | 2,488,819,751 |
| 18 abr 2024 | 2.4050 | 2.5433 | 2.2685 | 2.4169 | 2.4169 | 2,764,782,961 |
| 17 abr 2024 | 2.3241 | 2.4588 | 2.1543 | 2.4050 | 2.4050 | 3,921,225,924 |
| 16 abr 2024 | 2.2974 | 2.6401 | 2.2014 | 2.3241 | 2.3241 | 5,293,672,665 |
| 15 abr 2024 | 1.9732 | 2.3315 | 1.8859 | 2.2974 | 2.2974 | 3,912,993,631 |
| 14 abr 2024 | 2.3377 | 2.3997 | 1.6675 | 1.9732 | 1.9732 | 3,358,658,003 |
| 13 abr 2024 | 2.7819 | 2.9163 | 2.0527 | 2.3377 | 2.3377 | 4,277,851,418 |
| 12 abr 2024 | 2.8381 | 2.8767 | 2.7424 | 2.7819 | 2.7819 | 1,009,066,592 |
| 11 abr 2024 | 2.8388 | 2.8626 | 2.6759 | 2.8381 | 2.8381 | 1,441,509,498 |
| 10 abr 2024 | 3.0261 | 3.0540 | 2.8192 | 2.8388 | 2.8388 | 1,507,348,007 |
| 09 abr 2024 | 2.8437 | 3.0615 | 2.7405 | 3.0261 | 3.0261 | 2,227,356,348 |
| 08 abr 2024 | 2.8144 | 2.8812 | 2.7904 | 2.8437 | 2.8437 | 819,739,058 |
| 07 abr 2024 | 2.7851 | 2.8740 | 2.7736 | 2.8144 | 2.8144 | 869,356,620 |
| 06 abr 2024 | 2.8932 | 2.8965 | 2.6954 | 2.7851 | 2.7851 | 1,331,501,053 |
| 05 abr 2024 | 2.7568 | 2.9771 | 2.6853 | 2.8932 | 2.8932 | 1,572,017,194 |
| 04 abr 2024 | 2.7309 | 2.8926 | 2.6284 | 2.7568 | 2.7568 | 2,119,713,620 |
| 03 abr 2024 | 2.9667 | 2.9667 | 2.6820 | 2.7309 | 2.7309 | 2,261,303,533 |
| 02 abr 2024 | 3.2568 | 3.2569 | 2.8704 | 2.9667 | 2.9667 | 3,523,011,857 |
| 01 abr 2024 | 3.2450 | 3.3088 | 3.1994 | 3.2568 | 3.2568 | 1,580,037,493 |
| 31 mar 2024 | 3.2011 | 3.3162 | 3.1753 | 3.2450 | 3.2450 | 2,193,526,441 |
| 30 mar 2024 | 3.4322 | 3.4732 | 3.1832 | 3.2011 | 3.2011 | 3,397,991,732 |
| 29 mar 2024 | 3.5082 | 3.5530 | 3.3944 | 3.4321 | 3.4321 | 3,006,694,776 |
| 28 mar 2024 | 3.8181 | 3.8647 | 3.4561 | 3.5082 | 3.5082 | 4,663,868,687 |
| 27 mar 2024 | 3.4764 | 3.9225 | 3.4610 | 3.8181 | 3.8181 | 7,680,123,291 |
| 26 mar 2024 | 3.6468 | 3.6786 | 3.4487 | 3.4764 | 3.4764 | 3,786,592,220 |
| 25 mar 2024 | 3.0700 | 3.7487 | 3.0330 | 3.6468 | 3.6468 | 10,538,292,341 |
| 24 mar 2024 | 3.0350 | 3.2565 | 3.0002 | 3.0699 | 3.0699 | 2,372,394,647 |
| 23 mar 2024 | 3.2308 | 3.2692 | 2.9212 | 3.0352 | 3.0352 | 2,540,645,727 |
| 22 mar 2024 | 3.1343 | 3.3554 | 3.0781 | 3.2308 | 3.2308 | 4,009,068,897 |
| 21 mar 2024 | 2.8198 | 3.1994 | 2.6300 | 3.1343 | 3.1343 | 3,784,376,738 |
| 20 mar 2024 | 3.1093 | 3.1399 | 2.7224 | 2.8198 | 2.8198 | 4,008,857,198 |
| 19 mar 2024 | 3.5030 | 3.5606 | 3.0493 | 3.1093 | 3.1093 | 3,371,554,852 |
| *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.