U.S. markets open in 3 hours 48 minutes
F S&P 500
5,243.00 -10.00 (-0.19%) F Dow Jones
38,207.00 -24.00 (-0.06%) F Nasdaq
18,544.50 -62.00 (-0.33%) E-mini Russell 2000 Index Futur
2,053.50 -7.50 (-0.36%) Petróleo
77.68 -0.23 (-0.30%) Oro
2,364.00 -2.50 (-0.11%)
Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 32.00 | 35.00 | 32.00 | 32.00 | 32.00 | 888 |
| 29 may 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 28 may 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 24 may 2024 | 29.75 | 38.00 | 29.75 | 29.75 | 29.75 | 401 |
| 23 may 2024 | 29.30 | 29.90 | 29.00 | 29.90 | 29.90 | 1,733 |
| 22 may 2024 | 29.90 | 29.90 | 28.00 | 29.90 | 29.90 | 929 |
| 21 may 2024 | 30.00 | 30.00 | 25.02 | 25.02 | 25.02 | 1,494 |
| 20 may 2024 | 28.53 | 30.00 | 28.45 | 30.00 | 30.00 | 655 |
| 17 may 2024 | 28.49 | 30.00 | 28.49 | 30.00 | 30.00 | 620 |
| 16 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 241 |
| 15 may 2024 | 23.03 | 28.24 | 23.03 | 23.03 | 23.03 | 487 |
| 14 may 2024 | 23.03 | 28.75 | 23.03 | 28.75 | 28.75 | 538 |
| 13 may 2024 | 25.22 | 28.00 | 23.50 | 27.96 | 27.96 | 1,184 |
| 10 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 155 |
| 09 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 08 may 2024 | 22.51 | 22.51 | 22.22 | 22.22 | 22.22 | 920 |
| 07 may 2024 | 22.50 | 22.55 | 22.50 | 22.51 | 22.51 | 687 |
| 06 may 2024 | 23.66 | 25.00 | 23.60 | 23.70 | 23.70 | 1,200 |
| 03 may 2024 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 1,607 |
| 02 may 2024 | 23.88 | 24.00 | 23.00 | 24.00 | 24.00 | 615 |
| 01 may 2024 | 25.00 | 25.00 | 23.88 | 23.88 | 23.88 | 857 |
| 30 abr 2024 | 22.30 | 22.50 | 22.00 | 22.50 | 22.50 | 2,238 |
| 29 abr 2024 | 26.00 | 27.00 | 23.45 | 23.45 | 23.45 | 1,342 |
| 26 abr 2024 | 26.00 | 26.50 | 22.40 | 22.51 | 22.51 | 5,383 |
| 25 abr 2024 | 26.00 | 28.99 | 24.00 | 24.00 | 24.00 | 1,424 |
| 24 abr 2024 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | 2,913 |
| 23 abr 2024 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 643 |
| 22 abr 2024 | 32.72 | 33.18 | 29.76 | 30.00 | 30.00 | 2,123 |
| 19 abr 2024 | 31.75 | 32.35 | 31.75 | 32.00 | 32.00 | 2,230 |
| 18 abr 2024 | 31.99 | 32.00 | 31.70 | 31.72 | 31.72 | 1,497 |
| 17 abr 2024 | 32.00 | 32.00 | 30.00 | 30.90 | 30.90 | 2,390 |
| 16 abr 2024 | 32.50 | 33.00 | 31.21 | 31.74 | 31.74 | 1,915 |
| 15 abr 2024 | 34.20 | 34.20 | 32.70 | 33.00 | 33.00 | 1,648 |
| 12 abr 2024 | 36.85 | 40.20 | 36.50 | 36.50 | 36.50 | 1,629 |
| 11 abr 2024 | 39.00 | 39.00 | 37.00 | 37.50 | 37.50 | 696 |
| 10 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 431 |
| 09 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 308 |
| 08 abr 2024 | 48.00 | 49.83 | 36.50 | 36.50 | 36.50 | 1,867 |
| 05 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 572 |
| 04 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 03 abr 2024 | 42.00 | 42.36 | 38.00 | 38.00 | 38.00 | 1,145 |
| 02 abr 2024 | 50.70 | 50.70 | 36.41 | 40.00 | 40.00 | 4,927 |
| 01 abr 2024 | 45.00 | 51.00 | 45.00 | 51.00 | 51.00 | 1,566 |
| 28 mar 2024 | 48.00 | 49.50 | 38.00 | 45.00 | 45.00 | 6,780 |
| 27 mar 2024 | 41.00 | 43.25 | 41.00 | 43.25 | 43.25 | 586 |
| 26 mar 2024 | 43.00 | 43.00 | 34.00 | 38.00 | 38.00 | 1,074 |
| 25 mar 2024 | 36.25 | 44.72 | 30.70 | 30.70 | 30.70 | 2,952 |
| 22 mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 245 |
| 21 mar 2024 | 34.00 | 37.00 | 33.00 | 35.00 | 35.00 | 2,110 |
| 20 mar 2024 | 29.99 | 33.00 | 28.08 | 32.00 | 32.00 | 1,257 |
| 19 mar 2024 | 29.77 | 29.77 | 25.10 | 28.00 | 28.00 | 3,182 |
| 18 mar 2024 | 35.69 | 35.69 | 23.00 | 31.99 | 31.99 | 5,642 |
| 15 mar 2024 | 39.90 | 39.95 | 32.00 | 36.00 | 36.00 | 4,319 |
| 14 mar 2024 | 44.95 | 47.50 | 30.00 | 32.00 | 32.00 | 3,165 |
| 13 mar 2024 | 40.00 | 44.90 | 40.00 | 44.90 | 44.90 | 1,787 |
| 12 mar 2024 | 46.00 | 50.50 | 39.50 | 39.50 | 39.50 | 4,306 |
| 11 mar 2024 | 60.00 | 65.50 | 56.56 | 56.56 | 56.56 | 13,298 |
| 08 mar 2024 | 54.90 | 62.17 | 49.00 | 55.55 | 55.55 | 4,190 |
| 07 mar 2024 | 41.00 | 55.00 | 41.00 | 47.00 | 47.00 | 6,179 |
| 06 mar 2024 | 39.25 | 39.25 | 33.00 | 38.00 | 38.00 | 1,852 |
| 05 mar 2024 | 42.00 | 43.21 | 30.25 | 36.00 | 36.00 | 2,647 |
| 04 mar 2024 | 27.52 | 35.00 | 27.52 | 34.60 | 34.60 | 1,707 |
| 01 mar 2024 | 29.92 | 30.00 | 29.75 | 29.75 | 29.75 | 1,994 |
| 29 feb 2024 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | 2,282 |
| 28 feb 2024 | 27.20 | 27.89 | 27.20 | 27.89 | 27.89 | 2,390 |
| 27 feb 2024 | 27.24 | 27.69 | 27.24 | 27.69 | 27.69 | 742 |
| 26 feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 250 |
| 23 feb 2024 | 22.51 | 28.99 | 22.01 | 28.99 | 28.99 | 1,444 |
| 22 feb 2024 | 20.80 | 21.00 | 20.00 | 20.20 | 20.20 | 926 |
| 21 feb 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 1,169 |
| 20 feb 2024 | 20.09 | 20.09 | 20.08 | 20.08 | 20.08 | 358 |
| 16 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 feb 2024 | 24.56 | 24.56 | 23.00 | 23.00 | 23.00 | 459 |
| 14 feb 2024 | 22.50 | 24.40 | 22.50 | 24.40 | 24.40 | 459 |
| 13 feb 2024 | 21.59 | 22.50 | 21.59 | 22.50 | 22.50 | 761 |
| 12 feb 2024 | 21.26 | 23.86 | 21.26 | 23.15 | 23.15 | 893 |
| 09 feb 2024 | 23.35 | 23.35 | 19.59 | 22.90 | 22.90 | 729 |
| 08 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 07 feb 2024 | 18.10 | 23.38 | 18.10 | 18.10 | 18.10 | 636 |
| 06 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 270 |
| 05 feb 2024 | 17.99 | 17.99 | 17.45 | 17.45 | 17.45 | 1,209 |
| 02 feb 2024 | 18.50 | 18.50 | 17.75 | 18.10 | 18.10 | 690 |
| 01 feb 2024 | 19.30 | 19.30 | 18.16 | 18.50 | 18.50 | 2,073 |
| 31 ene 2024 | 20.75 | 20.75 | 19.15 | 19.15 | 19.15 | 1,624 |
| 30 ene 2024 | 19.31 | 19.31 | 19.20 | 19.20 | 19.20 | 444 |
| 29 ene 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | 658 |
| 26 ene 2024 | 19.25 | 19.75 | 18.75 | 18.75 | 18.75 | 754 |
| 25 ene 2024 | 19.75 | 19.95 | 18.05 | 19.50 | 19.50 | 4,000 |
| 24 ene 2024 | 20.87 | 20.87 | 20.20 | 20.20 | 20.20 | 838 |
| 23 ene 2024 | 22.42 | 22.42 | 20.00 | 20.50 | 20.50 | 2,502 |
| 22 ene 2024 | 24.49 | 24.49 | 22.50 | 23.11 | 23.11 | 1,247 |
| 19 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 355 |
| 18 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 315 |
| 17 ene 2024 | 28.57 | 28.57 | 27.38 | 27.38 | 27.38 | 1,163 |
| 16 ene 2024 | 27.00 | 29.20 | 25.05 | 25.05 | 25.05 | 2,063 |
| 12 ene 2024 | 26.99 | 26.99 | 26.69 | 26.69 | 26.69 | 268 |
| 11 ene 2024 | 28.00 | 28.25 | 23.60 | 23.61 | 23.61 | 1,377 |
| 10 ene 2024 | 21.50 | 23.50 | 21.50 | 23.50 | 23.50 | 568 |
| 09 ene 2024 | 21.60 | 26.29 | 21.60 | 26.29 | 26.29 | 3,867 |
| 08 ene 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,158 |
| *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.