U.S. markets open in 32 minutes
F S&P 500
5,122.25 +40.00 (+0.79%) F Dow Jones
38,352.00 +64.00 (+0.17%) F Nasdaq
17,736.75 +169.25 (+0.96%) E-mini Russell 2000 Index Futur
1,998.60 +5.40 (+0.27%) Petróleo
84.23 +0.66 (+0.79%) Oro
2,356.80 +14.30 (+0.61%)
Decred USD (DCR-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:55PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 22.66 | 22.66 | 21.31 | 21.31 | 21.31 | 3,661,509 |
| 25 abr 2024 | 22.93 | 23.13 | 21.85 | 22.63 | 22.63 | 3,493,272 |
| 24 abr 2024 | 23.21 | 24.34 | 22.64 | 22.93 | 22.93 | 3,869,898 |
| 23 abr 2024 | 22.98 | 23.88 | 22.68 | 23.21 | 23.21 | 3,889,078 |
| 22 abr 2024 | 22.37 | 23.31 | 22.23 | 22.98 | 22.98 | 3,419,082 |
| 21 abr 2024 | 22.59 | 23.05 | 22.16 | 22.37 | 22.37 | 3,059,425 |
| 20 abr 2024 | 20.97 | 22.84 | 20.82 | 22.59 | 22.59 | 2,602,146 |
| 19 abr 2024 | 20.57 | 21.58 | 19.26 | 20.97 | 20.97 | 2,415,314 |
| 18 abr 2024 | 20.15 | 20.85 | 19.64 | 20.57 | 20.57 | 2,273,164 |
| 17 abr 2024 | 20.35 | 20.70 | 19.36 | 20.15 | 20.15 | 2,818,339 |
| 16 abr 2024 | 19.54 | 20.54 | 19.06 | 20.35 | 20.35 | 2,482,320 |
| 15 abr 2024 | 20.39 | 21.65 | 19.07 | 19.54 | 19.54 | 2,548,546 |
| 14 abr 2024 | 18.90 | 20.40 | 18.62 | 20.39 | 20.39 | 2,416,105 |
| 13 abr 2024 | 21.18 | 21.56 | 18.65 | 18.90 | 18.90 | 2,706,249 |
| 12 abr 2024 | 23.39 | 24.26 | 20.58 | 21.17 | 21.17 | 3,045,802 |
| 11 abr 2024 | 24.68 | 24.79 | 23.30 | 23.39 | 23.39 | 2,585,139 |
| 10 abr 2024 | 25.46 | 25.80 | 24.30 | 24.68 | 24.68 | 2,797,453 |
| 09 abr 2024 | 25.94 | 26.14 | 24.80 | 25.46 | 25.46 | 3,133,245 |
| 08 abr 2024 | 26.78 | 27.22 | 25.71 | 25.94 | 25.94 | 6,734,800 |
| 07 abr 2024 | 23.84 | 29.48 | 23.79 | 26.86 | 26.86 | 20,457,401 |
| 06 abr 2024 | 23.29 | 23.91 | 23.21 | 23.84 | 23.84 | 1,571,971 |
| 05 abr 2024 | 23.94 | 23.96 | 22.73 | 23.29 | 23.29 | 1,643,195 |
| 04 abr 2024 | 23.08 | 24.35 | 22.52 | 23.94 | 23.94 | 1,593,951 |
| 03 abr 2024 | 23.88 | 24.75 | 22.88 | 23.08 | 23.08 | 2,854,837 |
| 02 abr 2024 | 26.62 | 26.63 | 23.51 | 23.88 | 23.88 | 2,929,185 |
| 01 abr 2024 | 28.56 | 28.56 | 25.72 | 26.62 | 26.62 | 2,867,407 |
| 31 mar 2024 | 27.73 | 29.00 | 27.53 | 28.56 | 28.56 | 2,552,543 |
| 30 mar 2024 | 28.97 | 29.55 | 27.60 | 27.76 | 27.76 | 4,130,627 |
| 29 mar 2024 | 27.97 | 29.22 | 27.17 | 29.00 | 29.00 | 4,214,205 |
| 28 mar 2024 | 27.08 | 28.28 | 26.85 | 27.97 | 27.97 | 2,723,211 |
| 27 mar 2024 | 27.70 | 28.46 | 26.84 | 27.05 | 27.05 | 3,853,020 |
| 26 mar 2024 | 26.80 | 28.90 | 26.80 | 27.70 | 27.70 | 3,866,848 |
| 25 mar 2024 | 25.89 | 27.10 | 25.72 | 26.80 | 26.80 | 3,089,392 |
| 24 mar 2024 | 25.48 | 26.25 | 24.73 | 25.89 | 25.89 | 2,592,493 |
| 23 mar 2024 | 24.97 | 26.33 | 24.76 | 25.48 | 25.48 | 3,689,587 |
| 22 mar 2024 | 25.47 | 30.29 | 24.49 | 24.97 | 24.97 | 13,952,616 |
| 21 mar 2024 | 24.67 | 25.91 | 24.13 | 25.47 | 25.47 | 3,891,231 |
| 20 mar 2024 | 22.59 | 24.96 | 21.69 | 24.67 | 24.67 | 3,648,866 |
| 19 mar 2024 | 25.37 | 25.59 | 21.29 | 22.55 | 22.55 | 5,553,134 |
| 18 mar 2024 | 26.19 | 26.78 | 24.82 | 25.37 | 25.37 | 4,943,795 |
| 17 mar 2024 | 24.50 | 26.66 | 23.39 | 26.19 | 26.19 | 4,451,630 |
| 16 mar 2024 | 28.12 | 28.63 | 24.24 | 24.50 | 24.50 | 5,462,118 |
| 15 mar 2024 | 29.82 | 29.95 | 26.23 | 28.17 | 28.17 | 7,661,408 |
| 14 mar 2024 | 31.14 | 31.76 | 28.18 | 29.82 | 29.82 | 7,818,600 |
| 13 mar 2024 | 30.51 | 32.51 | 29.88 | 31.16 | 31.16 | 9,533,461 |
| 12 mar 2024 | 28.87 | 30.70 | 28.05 | 30.51 | 30.51 | 10,901,227 |
| 11 mar 2024 | 27.38 | 29.39 | 26.32 | 28.87 | 28.87 | 5,282,483 |
| 10 mar 2024 | 28.30 | 28.95 | 26.78 | 27.37 | 27.37 | 4,622,027 |
| 09 mar 2024 | 26.58 | 28.40 | 26.11 | 28.30 | 28.30 | 5,343,750 |
| 08 mar 2024 | 25.70 | 26.81 | 24.97 | 26.58 | 26.58 | 6,562,272 |
| 07 mar 2024 | 24.53 | 25.85 | 23.90 | 25.70 | 25.70 | 3,461,405 |
| 06 mar 2024 | 22.88 | 25.14 | 22.30 | 24.53 | 24.53 | 3,169,600 |
| 05 mar 2024 | 24.84 | 25.86 | 21.56 | 22.88 | 22.88 | 4,903,295 |
| 04 mar 2024 | 25.82 | 26.05 | 24.17 | 24.90 | 24.90 | 5,266,670 |
| 03 mar 2024 | 24.59 | 26.47 | 23.94 | 25.94 | 25.94 | 7,674,557 |
| 02 mar 2024 | 22.46 | 25.25 | 21.11 | 24.58 | 24.58 | 8,107,189 |
| 01 mar 2024 | 21.00 | 22.46 | 20.22 | 22.43 | 22.43 | 3,779,744 |
| 29 feb 2024 | 21.26 | 21.89 | 20.75 | 21.00 | 21.00 | 2,927,715 |
| 28 feb 2024 | 21.76 | 22.18 | 20.58 | 21.27 | 21.27 | 3,807,487 |
| 27 feb 2024 | 21.12 | 23.20 | 20.95 | 21.74 | 21.74 | 5,303,968 |
| 26 feb 2024 | 20.79 | 21.12 | 19.74 | 21.12 | 21.12 | 3,012,603 |
| 25 feb 2024 | 20.63 | 21.78 | 20.08 | 20.80 | 20.80 | 4,055,358 |
| 24 feb 2024 | 18.74 | 21.65 | 18.34 | 20.63 | 20.63 | 10,862,575 |
| 23 feb 2024 | 18.09 | 19.68 | 17.70 | 18.67 | 18.67 | 8,260,627 |
| 22 feb 2024 | 17.52 | 18.19 | 17.19 | 18.08 | 18.08 | 1,960,079 |
| 21 feb 2024 | 18.09 | 18.24 | 17.01 | 17.51 | 17.51 | 1,509,993 |
| 20 feb 2024 | 18.19 | 18.56 | 17.59 | 18.09 | 18.09 | 2,110,611 |
| 19 feb 2024 | 18.06 | 18.43 | 17.72 | 18.19 | 18.19 | 1,769,870 |
| 18 feb 2024 | 17.56 | 18.54 | 17.53 | 18.05 | 18.05 | 2,167,358 |
| 17 feb 2024 | 17.37 | 18.12 | 16.71 | 17.58 | 17.58 | 2,905,960 |
| 16 feb 2024 | 17.49 | 18.94 | 17.07 | 17.34 | 17.34 | 4,704,404 |
| 15 feb 2024 | 16.60 | 17.61 | 16.60 | 17.47 | 17.47 | 2,760,459 |
| 14 feb 2024 | 16.17 | 16.82 | 16.15 | 16.61 | 16.61 | 2,421,065 |
| 13 feb 2024 | 16.61 | 16.66 | 16.04 | 16.17 | 16.17 | 2,093,964 |
| 12 feb 2024 | 16.15 | 16.80 | 15.73 | 16.59 | 16.59 | 2,232,322 |
| 11 feb 2024 | 16.48 | 16.81 | 16.10 | 16.15 | 16.15 | 1,951,035 |
| 10 feb 2024 | 16.47 | 17.06 | 16.07 | 16.50 | 16.50 | 2,336,142 |
| 09 feb 2024 | 15.84 | 17.20 | 15.84 | 16.46 | 16.46 | 2,897,666 |
| 08 feb 2024 | 15.72 | 16.04 | 15.66 | 15.86 | 15.86 | 1,594,277 |
| 07 feb 2024 | 15.59 | 15.76 | 15.36 | 15.72 | 15.72 | 1,560,530 |
| 06 feb 2024 | 15.78 | 16.02 | 15.51 | 15.58 | 15.58 | 1,950,042 |
| 05 feb 2024 | 16.13 | 16.91 | 15.65 | 15.78 | 15.78 | 3,526,968 |
| 04 feb 2024 | 15.42 | 17.64 | 15.27 | 16.13 | 16.13 | 8,259,573 |
| 03 feb 2024 | 16.02 | 16.09 | 15.36 | 15.43 | 15.43 | 1,414,479 |
| 02 feb 2024 | 15.74 | 16.09 | 15.51 | 16.02 | 16.02 | 1,361,699 |
| 01 feb 2024 | 15.80 | 15.92 | 15.28 | 15.74 | 15.74 | 1,874,440 |
| 31 ene 2024 | 16.68 | 17.15 | 15.55 | 15.80 | 15.80 | 4,415,504 |
| 30 ene 2024 | 17.13 | 19.26 | 16.32 | 16.70 | 16.70 | 10,822,007 |
| 29 ene 2024 | 16.97 | 17.41 | 16.24 | 17.12 | 17.12 | 4,959,584 |
| 28 ene 2024 | 18.31 | 19.26 | 16.77 | 16.99 | 16.99 | 14,440,731 |
| 27 ene 2024 | 14.70 | 22.37 | 14.65 | 18.39 | 18.39 | 54,677,731 |
| 26 ene 2024 | 14.15 | 14.79 | 14.04 | 14.69 | 14.69 | 1,380,261 |
| 25 ene 2024 | 14.31 | 14.32 | 13.94 | 14.15 | 14.15 | 937,588 |
| 24 ene 2024 | 14.13 | 14.38 | 13.85 | 14.31 | 14.31 | 1,250,320 |
| 23 ene 2024 | 14.22 | 14.47 | 13.73 | 14.13 | 14.13 | 1,576,357 |
| 22 ene 2024 | 15.09 | 15.25 | 14.21 | 14.22 | 14.22 | 1,865,608 |
| 21 ene 2024 | 15.17 | 15.50 | 15.10 | 15.10 | 15.10 | 936,650 |
| 20 ene 2024 | 15.52 | 15.53 | 14.98 | 15.16 | 15.16 | 1,077,548 |
| 19 ene 2024 | 15.13 | 15.52 | 14.64 | 15.52 | 15.52 | 1,748,782 |
| 18 ene 2024 | 16.11 | 16.34 | 15.07 | 15.13 | 15.13 | 1,533,444 |
| *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.