Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 167.96 | 171.24 | 164.00 | 170.91 | 170.91 | 6,852,400 |
| 03 oct 2024 | 162.83 | 166.41 | 161.41 | 163.10 | 163.10 | 4,298,600 |
| 02 oct 2024 | 163.03 | 169.29 | 161.39 | 164.47 | 164.47 | 7,881,100 |
| 01 oct 2024 | 178.72 | 178.90 | 160.00 | 165.01 | 165.01 | 15,210,500 |
| 30 sept 2024 | 184.19 | 185.41 | 177.00 | 178.17 | 178.17 | 11,710,000 |
| 27 sept 2024 | 183.07 | 192.45 | 179.50 | 191.23 | 191.23 | 10,563,400 |
| 26 sept 2024 | 170.61 | 181.49 | 170.26 | 179.93 | 179.93 | 12,455,200 |
| 25 sept 2024 | 170.30 | 173.94 | 166.88 | 167.08 | 167.08 | 5,359,900 |
| 24 sept 2024 | 170.38 | 172.25 | 163.81 | 171.68 | 171.68 | 6,035,500 |
| 23 sept 2024 | 171.30 | 173.57 | 168.70 | 170.22 | 170.22 | 4,933,200 |
| 20 sept 2024 | 168.99 | 173.39 | 165.40 | 170.09 | 170.09 | 8,152,300 |
| 19 sept 2024 | 172.00 | 175.39 | 167.00 | 168.24 | 168.24 | 9,299,100 |
| 18 sept 2024 | 161.54 | 169.10 | 160.80 | 162.64 | 162.64 | 5,027,400 |
| 17 sept 2024 | 164.14 | 167.67 | 160.50 | 162.45 | 162.45 | 5,225,200 |
| 16 sept 2024 | 158.50 | 163.16 | 155.88 | 161.50 | 161.50 | 4,686,200 |
| 13 sept 2024 | 162.24 | 168.93 | 161.58 | 163.05 | 163.05 | 5,953,600 |
| 12 sept 2024 | 158.61 | 165.43 | 156.10 | 162.89 | 162.89 | 6,697,200 |
| 11 sept 2024 | 153.56 | 158.84 | 149.95 | 157.15 | 157.15 | 6,417,400 |
| 10 sept 2024 | 155.01 | 159.14 | 149.51 | 158.46 | 158.46 | 5,824,800 |
| 09 sept 2024 | 151.27 | 157.40 | 150.06 | 155.05 | 155.05 | 9,256,700 |
| 06 sept 2024 | 163.24 | 164.15 | 146.12 | 147.35 | 147.35 | 11,026,600 |
| 05 sept 2024 | 161.62 | 166.37 | 158.12 | 159.70 | 159.70 | 5,732,700 |
| 04 sept 2024 | 166.50 | 169.04 | 160.67 | 163.22 | 163.22 | 7,826,400 |
| 03 sept 2024 | 182.00 | 182.70 | 168.07 | 169.13 | 169.13 | 9,746,600 |
| 30 ago 2024 | 189.22 | 189.94 | 180.04 | 183.36 | 183.36 | 7,307,200 |
| 29 ago 2024 | 194.00 | 196.50 | 187.60 | 188.28 | 188.28 | 3,841,800 |
| 28 ago 2024 | 195.02 | 197.49 | 187.73 | 190.20 | 190.20 | 4,995,700 |
| 27 ago 2024 | 201.84 | 202.50 | 194.10 | 198.30 | 198.30 | 5,992,900 |
| 26 ago 2024 | 209.30 | 210.85 | 202.68 | 204.00 | 204.00 | 5,437,100 |
| 23 ago 2024 | 200.97 | 211.92 | 200.00 | 211.40 | 211.40 | 8,304,200 |
| 22 ago 2024 | 204.78 | 207.10 | 197.43 | 198.43 | 198.43 | 5,284,900 |
| 21 ago 2024 | 197.16 | 207.00 | 195.11 | 206.23 | 206.23 | 7,502,400 |
| 20 ago 2024 | 209.10 | 209.80 | 191.21 | 197.25 | 197.25 | 12,353,700 |
| 19 ago 2024 | 203.34 | 207.49 | 200.35 | 204.46 | 204.46 | 6,304,200 |
| 16 ago 2024 | 199.00 | 205.95 | 197.14 | 205.31 | 205.31 | 6,240,500 |
| 15 ago 2024 | 198.52 | 205.07 | 196.20 | 197.12 | 197.12 | 6,068,300 |
| 14 ago 2024 | 200.90 | 201.97 | 192.40 | 195.96 | 195.96 | 5,027,000 |
| 13 ago 2024 | 193.13 | 201.10 | 191.87 | 197.94 | 197.94 | 4,795,500 |
| 12 ago 2024 | 194.30 | 197.69 | 188.29 | 191.74 | 191.74 | 5,742,800 |
| 09 ago 2024 | 191.29 | 199.10 | 189.78 | 196.29 | 196.29 | 5,255,900 |
| 08 ago 2024 | 185.67 | 194.98 | 182.46 | 192.32 | 192.32 | 7,421,600 |
| 07 ago 2024 | 196.80 | 199.95 | 177.39 | 178.91 | 178.91 | 8,324,400 |
| 06 ago 2024 | 191.99 | 197.40 | 182.70 | 194.17 | 194.17 | 7,050,600 |
| 05 ago 2024 | 162.01 | 197.88 | 161.13 | 189.47 | 189.47 | 18,734,600 |
| 02 ago 2024 | 213.12 | 219.30 | 199.38 | 204.44 | 204.44 | 10,063,900 |
| 01 ago 2024 | 226.60 | 227.10 | 207.82 | 212.64 | 212.64 | 8,920,000 |
| 31 jul 2024 | 233.00 | 234.11 | 224.04 | 224.36 | 224.36 | 4,771,700 |
| 30 jul 2024 | 235.62 | 239.00 | 223.03 | 224.46 | 224.46 | 6,053,900 |
| 29 jul 2024 | 251.55 | 255.42 | 234.00 | 234.20 | 234.20 | 9,467,700 |
| 26 jul 2024 | 243.34 | 249.16 | 237.56 | 242.93 | 242.93 | 7,917,400 |
| 25 jul 2024 | 239.26 | 241.64 | 226.30 | 231.52 | 231.52 | 8,482,500 |
| 24 jul 2024 | 261.00 | 265.00 | 243.75 | 245.06 | 245.06 | 8,141,100 |
| 23 jul 2024 | 263.60 | 272.55 | 257.29 | 257.63 | 257.63 | 9,275,600 |
| 22 jul 2024 | 260.47 | 266.00 | 252.84 | 265.15 | 265.15 | 11,282,200 |
| 19 jul 2024 | 235.10 | 259.80 | 233.50 | 257.79 | 257.79 | 12,501,900 |
| 18 jul 2024 | 251.21 | 253.87 | 230.57 | 233.24 | 233.24 | 8,848,500 |
| 17 jul 2024 | 245.90 | 255.90 | 241.31 | 249.10 | 249.10 | 8,883,300 |
| 16 jul 2024 | 243.19 | 252.12 | 234.20 | 251.49 | 251.49 | 10,270,700 |
| 15 jul 2024 | 229.38 | 247.50 | 228.00 | 242.85 | 242.85 | 14,439,500 |
| 12 jul 2024 | 215.34 | 222.15 | 214.57 | 218.02 | 218.02 | 4,949,000 |
| 11 jul 2024 | 224.37 | 227.15 | 213.57 | 214.63 | 214.63 | 7,037,900 |
| 10 jul 2024 | 221.64 | 223.33 | 215.14 | 219.56 | 219.56 | 4,481,900 |
| 09 jul 2024 | 223.55 | 225.64 | 218.68 | 219.97 | 219.97 | 5,344,900 |
| 08 jul 2024 | 226.51 | 226.51 | 217.75 | 220.56 | 220.56 | 5,615,200 |
| 05 jul 2024 | 213.48 | 225.13 | 209.45 | 223.68 | 223.68 | 10,148,500 |
| 03 jul 2024 | 223.81 | 227.11 | 222.22 | 224.94 | 224.94 | 3,241,700 |
| 02 jul 2024 | 231.34 | 234.97 | 226.32 | 227.51 | 227.51 | 4,407,000 |
| 01 jul 2024 | 226.00 | 236.04 | 224.04 | 233.37 | 233.37 | 7,739,800 |
| 28 jun 2024 | 223.95 | 225.53 | 218.80 | 222.23 | 222.23 | 10,944,900 |
| 27 jun 2024 | 217.60 | 225.76 | 216.32 | 224.00 | 224.00 | 5,641,200 |
| 26 jun 2024 | 220.00 | 223.73 | 212.46 | 214.58 | 214.58 | 6,574,900 |
| 25 jun 2024 | 217.00 | 222.88 | 213.22 | 221.71 | 221.71 | 8,067,100 |
| 24 jun 2024 | 217.22 | 221.44 | 207.71 | 212.31 | 212.31 | 10,762,000 |
| 21 jun 2024 | 227.00 | 228.25 | 220.71 | 225.86 | 225.86 | 11,385,800 |
| 20 jun 2024 | 237.36 | 240.49 | 228.44 | 235.03 | 235.03 | 6,888,900 |
| 18 jun 2024 | 238.25 | 242.80 | 234.60 | 235.95 | 235.95 | 6,198,900 |
| 17 jun 2024 | 239.87 | 248.64 | 234.23 | 245.10 | 245.10 | 6,662,900 |
| 14 jun 2024 | 246.16 | 250.25 | 237.06 | 244.50 | 244.50 | 7,146,500 |
| 13 jun 2024 | 253.77 | 257.13 | 243.26 | 247.64 | 247.64 | 8,666,200 |
| 12 jun 2024 | 251.80 | 263.26 | 250.58 | 254.96 | 254.96 | 11,134,700 |
| 11 jun 2024 | 242.93 | 245.66 | 234.09 | 244.20 | 244.20 | 8,991,300 |
| 10 jun 2024 | 241.11 | 253.43 | 239.53 | 249.81 | 249.81 | 6,344,800 |
| 07 jun 2024 | 256.19 | 263.18 | 243.86 | 244.16 | 244.16 | 9,315,300 |
| 06 jun 2024 | 250.00 | 263.80 | 248.75 | 257.08 | 257.08 | 9,494,600 |
| 05 jun 2024 | 246.86 | 251.89 | 240.70 | 251.40 | 251.40 | 9,383,500 |
| 04 jun 2024 | 230.23 | 247.20 | 230.16 | 244.20 | 244.20 | 10,854,300 |
| 03 jun 2024 | 232.50 | 239.20 | 224.69 | 231.39 | 231.39 | 7,333,100 |
| 31 may 2024 | 239.28 | 240.41 | 219.17 | 225.92 | 225.92 | 10,123,100 |
| 30 may 2024 | 241.10 | 248.86 | 233.38 | 234.76 | 234.76 | 9,349,200 |
| 29 may 2024 | 239.02 | 240.49 | 233.18 | 236.65 | 236.65 | 6,802,000 |
| 28 may 2024 | 235.45 | 247.13 | 231.05 | 245.00 | 245.00 | 10,843,100 |
| 24 may 2024 | 221.00 | 237.79 | 220.05 | 237.65 | 237.65 | 10,229,200 |
| 23 may 2024 | 233.81 | 234.32 | 217.66 | 218.86 | 218.86 | 9,428,300 |
| 22 may 2024 | 225.01 | 238.77 | 221.21 | 231.51 | 231.51 | 8,933,700 |
| 21 may 2024 | 231.97 | 233.65 | 220.12 | 225.78 | 225.78 | 10,704,500 |
| 20 may 2024 | 207.96 | 226.26 | 203.72 | 225.19 | 225.19 | 11,223,300 |
| 17 may 2024 | 205.66 | 210.67 | 199.83 | 207.60 | 207.60 | 8,688,600 |
| 16 may 2024 | 215.00 | 216.45 | 198.64 | 199.17 | 199.17 | 12,185,500 |
| 15 may 2024 | 212.21 | 221.40 | 207.70 | 219.91 | 219.91 | 9,339,300 |
| 14 may 2024 | 195.96 | 206.97 | 194.93 | 203.05 | 203.05 | 5,356,000 |
| *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.