U.S. markets open in 5 hours 35 minutes
F S&P 500
5,117.50 +11.00 (+0.22%) F Dow Jones
38,728.00 +2.00 (+0.01%) F Nasdaq
17,719.75 +113.00 (+0.64%) E-mini Russell 2000 Index Futur
2,008.80 -6.10 (-0.30%) Petróleo
83.38 +0.02 (+0.02%) Oro
2,334.50 -7.60 (-0.32%)
DigixDAO USD (DGD-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:53AM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 69.07 | 70.40 | 68.94 | 69.67 | 69.67 | - |
| 23 abr 2024 | 69.52 | 69.96 | 68.57 | 69.07 | 69.07 | - |
| 22 abr 2024 | 67.79 | 69.84 | 67.57 | 69.52 | 69.52 | - |
| 21 abr 2024 | 36.09 | 68.79 | 36.09 | 67.79 | 67.79 | - |
| 20 abr 2024 | 72.36 | 73.77 | 36.09 | 36.09 | 36.09 | - |
| 19 abr 2024 | 72.31 | 74.51 | 70.32 | 72.36 | 72.36 | - |
| 18 abr 2024 | 72.53 | 73.92 | 72.09 | 72.31 | 72.31 | - |
| 17 abr 2024 | 72.28 | 73.71 | 71.58 | 72.53 | 72.53 | - |
| 16 abr 2024 | 72.32 | 73.91 | 72.04 | 72.28 | 72.28 | - |
| 15 abr 2024 | 72.31 | 74.23 | 71.72 | 72.32 | 72.32 | - |
| 14 abr 2024 | 75.99 | 77.44 | 71.45 | 72.31 | 72.31 | - |
| 13 abr 2024 | 77.05 | 84.65 | 70.97 | 75.99 | 75.99 | - |
| 12 abr 2024 | 81.15 | 82.88 | 72.22 | 77.05 | 77.05 | - |
| 11 abr 2024 | 80.93 | 81.72 | 79.76 | 81.15 | 81.15 | - |
| 10 abr 2024 | 79.76 | 80.97 | 74.95 | 80.93 | 80.93 | - |
| 09 abr 2024 | 76.85 | 80.10 | 75.29 | 79.76 | 79.76 | - |
| 08 abr 2024 | 76.45 | 78.79 | 75.96 | 76.85 | 76.85 | - |
| 07 abr 2024 | 77.52 | 78.58 | 76.09 | 76.45 | 76.45 | - |
| 06 abr 2024 | 77.09 | 78.15 | 76.86 | 77.52 | 77.52 | - |
| 05 abr 2024 | 77.07 | 77.54 | 75.27 | 77.09 | 77.09 | - |
| 04 abr 2024 | 90.27 | 90.63 | 75.91 | 77.07 | 77.07 | - |
| 03 abr 2024 | 90.25 | 90.75 | 89.89 | 90.27 | 90.27 | - |
| 02 abr 2024 | 43.61 | 90.57 | 43.60 | 90.25 | 90.25 | - |
| 01 abr 2024 | 84.96 | 92.37 | 43.61 | 43.61 | 43.61 | - |
| 31 mar 2024 | 43.77 | 92.49 | 43.77 | 84.96 | 84.96 | - |
| 30 mar 2024 | 86.12 | 90.39 | 43.77 | 43.77 | 43.77 | - |
| 29 mar 2024 | 86.25 | 86.93 | 84.46 | 86.12 | 86.12 | - |
| 28 mar 2024 | 83.41 | 87.29 | 79.87 | 86.25 | 86.25 | - |
| 27 mar 2024 | 80.34 | 83.89 | 79.86 | 83.41 | 83.41 | - |
| 26 mar 2024 | 82.19 | 85.32 | 79.65 | 80.34 | 80.34 | - |
| 25 mar 2024 | 35.90 | 82.20 | 35.90 | 82.19 | 82.19 | - |
| 24 mar 2024 | 77.77 | 78.46 | 35.90 | 35.90 | 35.90 | 1 |
| 23 mar 2024 | 76.86 | 79.23 | 76.31 | 77.77 | 77.77 | - |
| 22 mar 2024 | 78.96 | 80.30 | 74.98 | 76.86 | 76.86 | - |
| 21 mar 2024 | 36.10 | 79.48 | 36.05 | 78.96 | 78.96 | - |
| 20 mar 2024 | 44.12 | 44.15 | 36.07 | 36.10 | 36.10 | 62 |
| 19 mar 2024 | 124.03 | 125.37 | 36.23 | 44.12 | 44.12 | 1 |
| 18 mar 2024 | 129.15 | 130.32 | 121.55 | 124.03 | 124.03 | - |
| 17 mar 2024 | 126.19 | 130.59 | 120.07 | 129.15 | 129.15 | - |
| 16 mar 2024 | 129.19 | 132.66 | 124.58 | 126.19 | 126.19 | - |
| 15 mar 2024 | 134.36 | 135.75 | 125.74 | 129.19 | 129.19 | - |
| 14 mar 2024 | 138.47 | 139.55 | 129.30 | 134.36 | 134.36 | - |
| 13 mar 2024 | 132.82 | 142.64 | 131.94 | 138.47 | 138.47 | - |
| 12 mar 2024 | 137.13 | 138.46 | 130.14 | 132.82 | 132.82 | - |
| 11 mar 2024 | 132.45 | 138.31 | 129.20 | 137.13 | 137.13 | - |
| 10 mar 2024 | 131.97 | 133.72 | 127.75 | 132.45 | 132.45 | - |
| 09 mar 2024 | 126.66 | 133.41 | 126.43 | 131.97 | 131.97 | - |
| 08 mar 2024 | 129.62 | 132.24 | 126.36 | 126.66 | 126.66 | - |
| 07 mar 2024 | 127.17 | 131.77 | 125.99 | 129.62 | 129.62 | - |
| 06 mar 2024 | 122.90 | 134.52 | 121.03 | 127.17 | 127.17 | - |
| 05 mar 2024 | 131.52 | 136.12 | 117.41 | 122.90 | 122.90 | - |
| 04 mar 2024 | 36.22 | 131.77 | 36.22 | 131.52 | 131.52 | - |
| 03 mar 2024 | 86.57 | 86.99 | 36.22 | 36.22 | 36.22 | - |
| 02 mar 2024 | 86.74 | 87.23 | 83.30 | 86.57 | 86.57 | - |
| 01 mar 2024 | 85.10 | 86.98 | 85.01 | 86.74 | 86.74 | - |
| 29 feb 2024 | 85.75 | 88.24 | 83.62 | 85.10 | 85.10 | - |
| 28 feb 2024 | 81.25 | 85.76 | 74.94 | 85.75 | 85.75 | - |
| 27 feb 2024 | 80.18 | 82.04 | 76.49 | 81.25 | 81.25 | - |
| 26 feb 2024 | 76.34 | 80.47 | 75.39 | 80.18 | 80.18 | - |
| 25 feb 2024 | 75.95 | 79.04 | 75.67 | 76.34 | 76.34 | - |
| 24 feb 2024 | 75.72 | 76.81 | 75.46 | 75.95 | 75.95 | - |
| 23 feb 2024 | 76.52 | 76.89 | 75.45 | 75.72 | 75.72 | - |
| 22 feb 2024 | 75.81 | 76.88 | 74.91 | 76.52 | 76.52 | - |
| 21 feb 2024 | 77.29 | 77.29 | 74.66 | 75.81 | 75.81 | - |
| 20 feb 2024 | 75.49 | 77.63 | 74.35 | 77.29 | 77.29 | - |
| 19 feb 2024 | 74.67 | 75.96 | 74.62 | 75.49 | 75.49 | - |
| 18 feb 2024 | 48.17 | 74.67 | 48.17 | 74.67 | 74.67 | - |
| 17 feb 2024 | 78.45 | 78.45 | 48.17 | 48.17 | 48.17 | - |
| 16 feb 2024 | 78.84 | 79.10 | 75.18 | 78.45 | 78.45 | - |
| 15 feb 2024 | 77.99 | 79.12 | 74.16 | 78.84 | 78.84 | - |
| 14 feb 2024 | 41.61 | 78.16 | 41.59 | 77.99 | 77.99 | - |
| 13 feb 2024 | 78.88 | 79.41 | 41.59 | 41.61 | 41.61 | 4 |
| 12 feb 2024 | 75.71 | 78.95 | 75.04 | 78.88 | 78.88 | - |
| 11 feb 2024 | 75.59 | 76.32 | 75.46 | 75.71 | 75.71 | - |
| 10 feb 2024 | 48.17 | 75.91 | 48.17 | 75.59 | 75.59 | - |
| 09 feb 2024 | 48.19 | 48.22 | 48.15 | 48.17 | 48.17 | - |
| 08 feb 2024 | 41.64 | 74.92 | 41.64 | 48.19 | 48.19 | 7 |
| 07 feb 2024 | 73.09 | 73.60 | 41.64 | 41.64 | 41.64 | 2 |
| 06 feb 2024 | 72.62 | 73.85 | 72.38 | 73.09 | 73.09 | - |
| 05 feb 2024 | 72.31 | 73.40 | 71.59 | 72.62 | 72.62 | - |
| 04 feb 2024 | 48.18 | 72.97 | 48.18 | 72.31 | 72.31 | - |
| 03 feb 2024 | 73.67 | 74.17 | 48.18 | 48.18 | 48.18 | - |
| 02 feb 2024 | 72.45 | 74.41 | 72.44 | 73.67 | 73.67 | - |
| 01 feb 2024 | 71.49 | 72.50 | 70.57 | 72.45 | 72.45 | - |
| 31 ene 2024 | 48.12 | 72.43 | 48.11 | 71.49 | 71.49 | - |
| 30 ene 2024 | 69.44 | 72.75 | 48.09 | 48.12 | 48.12 | - |
| 29 ene 2024 | 68.48 | 69.52 | 67.58 | 69.44 | 69.44 | - |
| 28 ene 2024 | 68.31 | 69.22 | 67.56 | 68.48 | 68.48 | - |
| 27 ene 2024 | 41.59 | 68.52 | 41.59 | 68.31 | 68.31 | - |
| 26 ene 2024 | 62.34 | 62.83 | 41.57 | 41.59 | 41.59 | - |
| 25 ene 2024 | 63.20 | 63.26 | 61.68 | 62.34 | 62.34 | - |
| 24 ene 2024 | 62.58 | 63.59 | 62.35 | 63.20 | 63.20 | - |
| 23 ene 2024 | 64.16 | 64.97 | 60.90 | 62.58 | 62.58 | - |
| 22 ene 2024 | 67.79 | 67.95 | 64.10 | 64.16 | 64.16 | - |
| 21 ene 2024 | 68.36 | 68.85 | 67.79 | 67.79 | 67.79 | - |
| 20 ene 2024 | 67.83 | 69.32 | 67.70 | 68.36 | 68.36 | - |
| 19 ene 2024 | 33.84 | 68.42 | 33.81 | 67.83 | 67.83 | - |
| 18 ene 2024 | 70.14 | 71.25 | 33.82 | 33.84 | 33.84 | - |
| 17 ene 2024 | 70.59 | 71.19 | 69.67 | 70.14 | 70.14 | - |
| 16 ene 2024 | 69.39 | 71.50 | 69.27 | 70.59 | 70.59 | - |
| *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.