U.S. markets close in 3 hours 59 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
185.67+19.69 (+11.86%)
A partir del 12:01PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024167.38186.45168.40185.67185.6710,041,987
23 feb 2024167.38170.00160.66165.98165.987,169,000
22 feb 2024164.85171.99163.80170.91170.919,027,300
21 feb 2024164.25168.09161.19162.41162.4110,689,600
20 feb 2024179.87181.31163.39173.30173.3016,196,500
16 feb 2024189.05193.64178.80180.31180.3133,172,400
15 feb 2024168.79172.82162.08165.67165.6722,992,800
14 feb 2024151.83161.13150.40160.38160.3818,041,800
13 feb 2024138.39143.75137.13140.39140.399,568,800
12 feb 2024141.10150.35140.99147.31147.3110,977,100
09 feb 2024142.16144.55137.17141.99141.9915,985,100
08 feb 2024127.22133.05125.81132.55132.5511,315,900
07 feb 2024119.68124.40114.51122.07122.078,985,100
06 feb 2024118.61120.90115.90119.79119.796,740,600
05 feb 2024128.70128.89115.80117.30117.3013,067,300
02 feb 2024126.90130.13125.55129.22129.226,086,000
01 feb 2024128.75132.07124.24128.95128.958,464,300
31 ene 2024129.09135.55127.57128.20128.209,838,800
30 ene 2024136.05136.70130.44130.82130.828,745,700
29 ene 2024127.09136.89125.80132.82132.8217,813,700
26 ene 2024127.52128.10121.46125.20125.2013,956,300
25 ene 2024122.38124.26118.92121.01121.018,166,400
24 ene 2024127.28127.97120.79121.34121.349,118,900
23 ene 2024122.41126.15120.33124.19124.199,737,100
22 ene 2024124.05131.78122.50128.21128.2112,042,600
19 ene 2024124.34124.82118.02124.75124.7516,659,700
18 ene 2024133.25137.31123.93124.34124.3414,519,500
17 ene 2024130.51134.26129.41133.86133.868,133,100
16 ene 2024129.44136.40126.88133.88133.8814,789,700
12 ene 2024137.19141.07130.37130.78130.7820,314,600
11 ene 2024159.19161.04140.01141.16141.1631,754,200
10 ene 2024149.21153.47143.15151.29151.2918,718,200
09 ene 2024159.60159.99151.32151.99151.9912,959,700
08 ene 2024157.80161.38146.51159.42159.4218,125,700
05 ene 2024152.67157.69151.09153.98153.9810,848,900
04 ene 2024152.50161.28148.81155.60155.6014,874,300
03 ene 2024146.00156.25144.11152.24152.2418,573,800
02 ene 2024173.02175.57155.35156.88156.8826,549,400
29 dic 2023186.06187.25171.00173.92173.9219,671,200
28 dic 2023179.31187.39177.75186.36186.3617,276,300
27 dic 2023176.32186.97175.50185.24185.2415,569,900
26 dic 2023174.80178.12169.05172.05172.0512,544,800
22 dic 2023169.77178.70167.90175.48175.4815,788,000
21 dic 2023166.71170.17163.10168.03168.0312,081,500
20 dic 2023164.73169.48160.07161.86161.8616,021,900
19 dic 2023155.50162.09153.61161.16161.1613,906,800
18 dic 2023144.81155.01144.00153.43153.439,959,900
15 dic 2023151.81151.92146.84147.90147.9011,258,600
14 dic 2023152.10154.74149.10153.63153.6312,095,100
13 dic 2023139.62150.65137.15150.46150.4612,514,900
12 dic 2023139.89141.75135.99139.62139.628,303,500
11 dic 2023141.50142.87135.99138.02138.0212,160,400
08 dic 2023136.19146.74135.85146.62146.6211,969,900
07 dic 2023131.02138.48130.17136.19136.199,795,700
06 dic 2023142.50143.44134.12134.63134.6312,584,400
05 dic 2023140.00147.86139.18140.20140.2018,303,400
04 dic 2023143.53146.30137.60141.09141.0921,561,900
01 dic 2023126.39134.33125.88133.76133.7613,668,300
30 nov 2023126.06127.14118.40124.72124.7214,074,000
29 nov 2023127.82131.42126.30127.82127.8213,908,800
28 nov 2023122.05129.26119.70128.27128.2717,639,100
27 nov 2023112.58121.46112.18119.77119.7714,205,900
24 nov 2023108.45116.94107.98115.54115.5411,654,600
22 nov 2023106.17109.99103.36109.25109.2510,340,100
21 nov 2023104.00106.06101.34105.49105.499,348,200
20 nov 2023100.71106.46100.01106.10106.1010,962,900
17 nov 202397.0099.4394.9099.0599.057,361,800
16 nov 202397.6897.8994.4596.9296.927,073,800
15 nov 202393.92100.1593.0798.1598.1511,968,900
14 nov 202394.9195.3289.7992.0992.0910,137,700
13 nov 202391.7893.2788.6292.6492.648,860,400
10 nov 202394.4096.2291.8092.9292.929,827,900
09 nov 202392.9099.8291.3792.8692.8620,941,400
08 nov 202388.8089.1584.6988.3288.327,286,000
07 nov 202386.2089.4984.3089.0789.076,762,300
06 nov 202386.8289.2784.0986.3786.379,881,900
03 nov 202383.7988.3482.0585.8085.8012,166,900
02 nov 202381.7184.8080.8184.6084.6012,596,200
01 nov 202377.4279.4175.8777.8177.816,878,600
31 oct 202373.6077.4773.5677.1277.126,334,600
30 oct 202372.0574.0871.8873.6073.606,454,600
27 oct 202376.4576.5070.4270.7870.789,010,600
26 oct 202377.2079.1673.1574.6174.618,294,500
25 oct 202383.5184.0977.4077.7977.7913,773,200
24 oct 202383.2989.4080.8982.0782.0723,689,500
23 oct 202375.5080.7372.4277.2177.2113,635,700
20 oct 202374.6476.7673.5074.6674.668,414,400
19 oct 202374.2876.1772.7273.1073.105,391,200
18 oct 202376.8878.3873.7873.9373.935,123,400
17 oct 202374.8079.1274.5077.4677.467,459,500
16 oct 202377.6179.3073.3675.2175.2112,608,600
13 oct 202375.0075.1972.1073.4373.436,148,400
12 oct 202377.0477.1874.4575.1975.195,338,600
11 oct 202379.2780.4975.6077.3577.356,474,100
10 oct 202379.0082.0777.9779.6279.625,645,100
09 oct 202376.5480.0676.5079.1079.105,631,300
06 oct 202372.4778.9572.3278.4678.467,923,900
05 oct 202373.5375.4872.1074.6274.626,229,300
04 oct 202373.2074.1170.4173.4773.477,613,700
03 oct 202374.3475.6571.7572.4872.485,815,500
*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...