U.S. markets closed
F S&P 500
5,067.00 +20.50 (+0.41%) F Dow Jones
38,187.00 +118.00 (+0.31%) F Nasdaq
17,531.75 +93.50 (+0.54%) E-mini Russell 2000 Index Futur
2,003.70 +14.00 (+0.70%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,333.50 +22.50 (+0.97%)
Bitget Token USD (BGB-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:05AM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.1057 | 1.1057 | 1.1057 | 1.1057 | 1.1057 | 57,953,296 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1.1611 | 1.1678 | 1.1047 | 1.1365 | 1.1365 | 60,791,829 |
| 29 abr 2024 | 1.1858 | 1.1887 | 1.1478 | 1.1611 | 1.1611 | 28,430,217 |
| 28 abr 2024 | 1.1784 | 1.1976 | 1.1530 | 1.1858 | 1.1858 | 33,849,404 |
| 27 abr 2024 | 1.1702 | 1.1798 | 1.1482 | 1.1784 | 1.1784 | 46,013,804 |
| 26 abr 2024 | 1.1915 | 1.1986 | 1.1648 | 1.1702 | 1.1702 | 42,527,677 |
| 25 abr 2024 | 1.2118 | 1.2170 | 1.1767 | 1.1915 | 1.1915 | 34,760,547 |
| 24 abr 2024 | 1.2526 | 1.2532 | 1.2118 | 1.2118 | 1.2118 | 35,700,493 |
| 23 abr 2024 | 1.2756 | 1.2808 | 1.2406 | 1.2526 | 1.2526 | 46,487,228 |
| 22 abr 2024 | 1.2809 | 1.2882 | 1.2731 | 1.2756 | 1.2756 | 26,902,491 |
| 21 abr 2024 | 1.2728 | 1.2857 | 1.2679 | 1.2809 | 1.2809 | 29,829,212 |
| 20 abr 2024 | 1.2514 | 1.2827 | 1.2472 | 1.2728 | 1.2728 | 48,373,779 |
| 19 abr 2024 | 1.2477 | 1.2659 | 1.1865 | 1.2514 | 1.2514 | 78,099,038 |
| 18 abr 2024 | 1.2580 | 1.3130 | 1.2442 | 1.2477 | 1.2477 | 51,431,988 |
| 17 abr 2024 | 1.1837 | 1.2606 | 1.1775 | 1.2580 | 1.2580 | 59,441,406 |
| 16 abr 2024 | 1.1573 | 1.1958 | 1.1341 | 1.1837 | 1.1837 | 76,769,515 |
| 15 abr 2024 | 1.2069 | 1.2568 | 1.1478 | 1.1573 | 1.1573 | 117,651,449 |
| 14 abr 2024 | 1.1778 | 1.2069 | 1.1199 | 1.2069 | 1.2069 | 64,852,628 |
| 13 abr 2024 | 1.2192 | 1.2774 | 1.1514 | 1.1778 | 1.1778 | 70,318,348 |
| 12 abr 2024 | 1.3354 | 1.3475 | 1.2066 | 1.2192 | 1.2192 | 78,196,387 |
| 11 abr 2024 | 1.2578 | 1.3804 | 1.2578 | 1.3354 | 1.3354 | 96,526,180 |
| 10 abr 2024 | 1.2817 | 1.2990 | 1.2106 | 1.2578 | 1.2578 | 78,780,142 |
| 09 abr 2024 | 1.3380 | 1.3380 | 1.2808 | 1.2817 | 1.2817 | 52,229,295 |
| 08 abr 2024 | 1.3088 | 1.3623 | 1.2719 | 1.3380 | 1.3380 | 46,071,515 |
| 07 abr 2024 | 1.2884 | 1.3301 | 1.2590 | 1.3088 | 1.3088 | 58,793,164 |
| 06 abr 2024 | 1.2404 | 1.2929 | 1.2345 | 1.2884 | 1.2884 | 46,640,248 |
| 05 abr 2024 | 1.2804 | 1.3025 | 1.2025 | 1.2404 | 1.2404 | 55,517,093 |
| 04 abr 2024 | 1.3576 | 1.3599 | 1.2776 | 1.2804 | 1.2804 | 70,939,950 |
| 03 abr 2024 | 1.1801 | 1.3802 | 1.1307 | 1.3576 | 1.3576 | 154,129,367 |
| 02 abr 2024 | 1.0819 | 1.1808 | 1.0618 | 1.1801 | 1.1801 | 100,192,673 |
| 01 abr 2024 | 1.0472 | 1.0909 | 1.0207 | 1.0819 | 1.0819 | 56,879,073 |
| 31 mar 2024 | 1.0293 | 1.0477 | 1.0193 | 1.0472 | 1.0472 | 53,767,873 |
| 30 mar 2024 | 1.0022 | 1.0581 | 1.0022 | 1.0293 | 1.0293 | 78,432,406 |
| 29 mar 2024 | 1.0321 | 1.0321 | 0.9905 | 1.0022 | 1.0022 | 54,340,361 |
| 28 mar 2024 | 0.9635 | 1.0470 | 0.9524 | 1.0321 | 1.0321 | 46,586,549 |
| 27 mar 2024 | 0.9547 | 0.9678 | 0.9405 | 0.9635 | 0.9635 | 40,084,595 |
| 26 mar 2024 | 0.9387 | 0.9633 | 0.9248 | 0.9547 | 0.9547 | 43,775,376 |
| 25 mar 2024 | 0.9351 | 0.9537 | 0.9272 | 0.9387 | 0.9387 | 29,298,865 |
| 24 mar 2024 | 0.8927 | 0.9351 | 0.8927 | 0.9351 | 0.9351 | 26,456,273 |
| 23 mar 2024 | 0.9188 | 0.9217 | 0.8927 | 0.8927 | 0.8927 | 36,109,185 |
| 22 mar 2024 | 0.9294 | 0.9313 | 0.9128 | 0.9188 | 0.9188 | 30,737,361 |
| 21 mar 2024 | 0.9187 | 0.9481 | 0.9134 | 0.9294 | 0.9294 | 34,985,278 |
| 20 mar 2024 | 0.8562 | 0.9203 | 0.8562 | 0.9187 | 0.9187 | 40,193,656 |
| 19 mar 2024 | 0.8770 | 0.8875 | 0.8448 | 0.8562 | 0.8562 | 48,127,399 |
| 18 mar 2024 | 0.8666 | 0.8803 | 0.8537 | 0.8770 | 0.8770 | 45,663,337 |
| 17 mar 2024 | 0.8614 | 0.8787 | 0.8534 | 0.8676 | 0.8676 | 40,239,661 |
| 16 mar 2024 | 0.8854 | 0.8937 | 0.8566 | 0.8614 | 0.8614 | 36,122,745 |
| 15 mar 2024 | 0.9041 | 0.9055 | 0.8696 | 0.8854 | 0.8854 | 35,106,969 |
| 14 mar 2024 | 0.9176 | 0.9199 | 0.8848 | 0.9041 | 0.9041 | 52,138,201 |
| 13 mar 2024 | 0.8979 | 0.9193 | 0.8916 | 0.9176 | 0.9176 | 79,648,146 |
| 12 mar 2024 | 0.9108 | 0.9158 | 0.8678 | 0.8979 | 0.8979 | 38,677,242 |
| 11 mar 2024 | 0.8779 | 0.9231 | 0.8643 | 0.9108 | 0.9108 | 31,609,341 |
| 10 mar 2024 | 0.8800 | 0.9066 | 0.8673 | 0.8779 | 0.8779 | 47,097,140 |
| 09 mar 2024 | 0.8539 | 0.9066 | 0.8332 | 0.8800 | 0.8800 | 38,170,501 |
| 08 mar 2024 | 0.9249 | 0.9380 | 0.8522 | 0.8539 | 0.8539 | 34,183,549 |
| 07 mar 2024 | 0.9501 | 1.0037 | 0.9010 | 0.9249 | 0.9249 | 54,130,791 |
| 06 mar 2024 | 0.8949 | 0.9501 | 0.8836 | 0.9501 | 0.9501 | 32,535,935 |
| 05 mar 2024 | 0.9055 | 0.9167 | 0.8706 | 0.8949 | 0.8949 | 27,768,300 |
| 04 mar 2024 | 0.9117 | 0.9213 | 0.8867 | 0.9055 | 0.9055 | 23,037,677 |
| 03 mar 2024 | 0.9128 | 0.9530 | 0.8998 | 0.9117 | 0.9117 | 25,562,461 |
| 02 mar 2024 | 0.9353 | 0.9361 | 0.9012 | 0.9128 | 0.9128 | 28,392,518 |
| 01 mar 2024 | 0.9650 | 0.9653 | 0.9256 | 0.9353 | 0.9353 | 18,381,990 |
| 29 feb 2024 | 0.9558 | 0.9898 | 0.9358 | 0.9650 | 0.9650 | 29,426,649 |
| 28 feb 2024 | 1.0033 | 1.0242 | 0.9502 | 0.9558 | 0.9558 | 55,022,387 |
| 27 feb 2024 | 1.0159 | 1.0511 | 1.0011 | 1.0033 | 1.0033 | 31,032,045 |
| 26 feb 2024 | 1.0013 | 1.0159 | 0.9802 | 1.0159 | 1.0159 | 20,439,414 |
| 25 feb 2024 | 0.9930 | 1.0041 | 0.9907 | 1.0013 | 1.0013 | 15,191,421 |
| 24 feb 2024 | 0.9961 | 1.0089 | 0.9903 | 0.9930 | 0.9930 | 17,510,368 |
| 23 feb 2024 | 1.0155 | 1.0198 | 0.9815 | 0.9962 | 0.9962 | 29,200,986 |
| 22 feb 2024 | 0.9473 | 1.0456 | 0.9461 | 1.0155 | 1.0155 | 36,581,065 |
| 21 feb 2024 | 0.9676 | 0.9824 | 0.9264 | 0.9473 | 0.9473 | 22,330,347 |
| 20 feb 2024 | 1.0277 | 1.0281 | 0.9627 | 0.9676 | 0.9676 | 30,553,395 |
| 19 feb 2024 | 1.0403 | 1.0503 | 1.0110 | 1.0277 | 1.0277 | 24,567,043 |
| 18 feb 2024 | 1.0630 | 1.0703 | 1.0183 | 1.0403 | 1.0403 | 33,192,576 |
| 17 feb 2024 | 1.0208 | 1.1532 | 0.9747 | 1.0630 | 1.0630 | 84,054,225 |
| 16 feb 2024 | 0.8737 | 1.0249 | 0.8539 | 1.0208 | 1.0208 | 52,904,179 |
| 15 feb 2024 | 0.7273 | 0.8988 | 0.7270 | 0.8737 | 0.8737 | 94,006,452 |
| 14 feb 2024 | 0.6778 | 0.7309 | 0.6778 | 0.7274 | 0.7274 | 19,710,823 |
| 13 feb 2024 | 0.6647 | 0.6835 | 0.6645 | 0.6778 | 0.6778 | 23,691,184 |
| 12 feb 2024 | 0.6627 | 0.6755 | 0.6422 | 0.6647 | 0.6647 | 25,714,765 |
| 11 feb 2024 | 0.6746 | 0.6803 | 0.6582 | 0.6627 | 0.6627 | 14,585,078 |
| 10 feb 2024 | 0.6514 | 0.6749 | 0.6498 | 0.6746 | 0.6746 | 16,171,187 |
| 09 feb 2024 | 0.6334 | 0.6637 | 0.6316 | 0.6514 | 0.6514 | 15,843,763 |
| 08 feb 2024 | 0.6409 | 0.6448 | 0.6240 | 0.6334 | 0.6334 | 14,769,350 |
| 07 feb 2024 | 0.6350 | 0.6418 | 0.6350 | 0.6409 | 0.6409 | 11,667,164 |
| 06 feb 2024 | 0.6404 | 0.6414 | 0.6341 | 0.6350 | 0.6350 | 12,194,436 |
| 05 feb 2024 | 0.6365 | 0.6416 | 0.6325 | 0.6404 | 0.6404 | 21,113,646 |
| 04 feb 2024 | 0.6307 | 0.6368 | 0.6280 | 0.6365 | 0.6365 | 14,166,480 |
| 03 feb 2024 | 0.6321 | 0.6327 | 0.6266 | 0.6307 | 0.6307 | 15,209,977 |
| 02 feb 2024 | 0.6215 | 0.6374 | 0.6176 | 0.6321 | 0.6321 | 42,363,766 |
| 01 feb 2024 | 0.5966 | 0.6269 | 0.5946 | 0.6215 | 0.6215 | 37,950,287 |
| 31 ene 2024 | 0.5980 | 0.6047 | 0.5931 | 0.5966 | 0.5966 | 25,213,105 |
| 30 ene 2024 | 0.5907 | 0.6003 | 0.5907 | 0.5980 | 0.5980 | 16,660,140 |
| 29 ene 2024 | 0.5885 | 0.5910 | 0.5871 | 0.5907 | 0.5907 | 13,865,091 |
| 28 ene 2024 | 0.5901 | 0.5921 | 0.5814 | 0.5885 | 0.5885 | 25,296,888 |
| 27 ene 2024 | 0.5935 | 0.5990 | 0.5880 | 0.5901 | 0.5901 | 22,080,511 |
| 26 ene 2024 | 0.5805 | 0.5949 | 0.5787 | 0.5935 | 0.5935 | 16,596,565 |
| 25 ene 2024 | 0.5849 | 0.5854 | 0.5781 | 0.5805 | 0.5805 | 13,896,584 |
| 24 ene 2024 | 0.5777 | 0.5874 | 0.5767 | 0.5849 | 0.5849 | 22,869,009 |
| *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.