U.S. markets open in 40 minutes
F S&P 500
5,125.00 +42.75 (+0.84%) F Dow Jones
38,416.00 +128.00 (+0.33%) F Nasdaq
17,736.50 +169.00 (+0.96%) E-mini Russell 2000 Index Futur
2,010.00 +16.80 (+0.84%) Petróleo
84.19 +0.62 (+0.74%) Oro
2,362.50 +20.00 (+0.85%)
Dogecoin INR (DOGE-INR)
CCC - CoinMarketCap. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 12:47PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12.61 | 12.64 | 12.36 | 12.53 | 12.53 | 81,413,251,072 |
| 25 abr 2024 | 13.32 | 13.67 | 12.46 | 12.61 | 12.61 | 127,073,122,032 |
| 24 abr 2024 | 13.44 | 13.57 | 13.09 | 13.32 | 13.32 | 87,276,860,331 |
| 23 abr 2024 | 13.20 | 13.62 | 13.08 | 13.44 | 13.44 | 104,403,522,639 |
| 22 abr 2024 | 13.57 | 13.80 | 12.97 | 13.20 | 13.20 | 107,830,805,868 |
| 21 abr 2024 | 13.03 | 13.74 | 12.58 | 13.57 | 13.57 | 137,520,294,394 |
| 20 abr 2024 | 12.74 | 13.08 | 11.69 | 13.03 | 13.03 | 182,294,998,924 |
| 19 abr 2024 | 12.34 | 12.84 | 11.80 | 12.74 | 12.74 | 162,702,856,310 |
| 18 abr 2024 | 13.05 | 13.25 | 12.12 | 12.34 | 12.34 | 164,853,743,487 |
| 17 abr 2024 | 13.48 | 13.56 | 12.29 | 13.05 | 13.05 | 206,978,161,045 |
| 16 abr 2024 | 13.57 | 14.09 | 12.60 | 13.48 | 13.48 | 301,016,635,585 |
| 15 abr 2024 | 12.81 | 13.75 | 12.08 | 13.57 | 13.57 | 311,307,191,779 |
| 14 abr 2024 | 14.60 | 14.68 | 11.05 | 12.81 | 12.81 | 397,230,662,525 |
| 13 abr 2024 | 16.17 | 16.71 | 13.59 | 14.60 | 14.60 | 301,963,445,422 |
| 12 abr 2024 | 16.68 | 16.94 | 15.87 | 16.17 | 16.17 | 181,691,123,940 |
| 11 abr 2024 | 15.73 | 16.82 | 15.12 | 16.68 | 16.68 | 222,074,145,059 |
| 10 abr 2024 | 16.87 | 16.92 | 15.50 | 15.73 | 15.73 | 172,981,408,480 |
| 09 abr 2024 | 16.58 | 17.39 | 16.32 | 16.87 | 16.87 | 175,396,205,992 |
| 08 abr 2024 | 15.49 | 17.06 | 15.48 | 16.59 | 16.59 | 220,189,160,873 |
| 07 abr 2024 | 14.79 | 15.63 | 14.73 | 15.49 | 15.49 | 134,955,543,036 |
| 06 abr 2024 | 15.02 | 15.06 | 14.00 | 14.79 | 14.79 | 159,508,931,073 |
| 05 abr 2024 | 14.64 | 15.69 | 14.37 | 15.02 | 15.02 | 179,787,843,226 |
| 04 abr 2024 | 15.19 | 15.64 | 14.23 | 14.64 | 14.64 | 259,508,922,469 |
| 03 abr 2024 | 17.15 | 17.15 | 15.05 | 15.20 | 15.20 | 321,378,785,813 |
| 02 abr 2024 | 18.35 | 18.35 | 16.52 | 17.15 | 17.15 | 284,288,592,169 |
| 01 abr 2024 | 16.63 | 18.67 | 16.62 | 18.35 | 18.35 | 201,343,255,429 |
| 31 mar 2024 | 17.80 | 18.05 | 16.50 | 16.63 | 16.63 | 200,436,513,348 |
| 30 mar 2024 | 18.35 | 18.71 | 17.40 | 17.80 | 17.80 | 291,295,930,757 |
| 29 mar 2024 | 15.86 | 18.89 | 15.80 | 18.35 | 18.35 | 546,494,545,391 |
| 28 mar 2024 | 15.21 | 15.95 | 14.99 | 15.87 | 15.87 | 338,101,982,300 |
| 27 mar 2024 | 14.63 | 15.50 | 14.59 | 15.21 | 15.21 | 239,770,305,829 |
| 26 mar 2024 | 14.75 | 15.52 | 14.21 | 14.63 | 14.63 | 221,423,475,367 |
| 25 mar 2024 | 13.52 | 15.04 | 13.52 | 14.75 | 14.75 | 238,130,758,059 |
| 24 mar 2024 | 12.77 | 14.60 | 12.69 | 13.52 | 13.52 | 243,476,600,432 |
| 23 mar 2024 | 12.92 | 13.75 | 12.16 | 12.77 | 12.77 | 223,400,252,825 |
| 22 mar 2024 | 12.64 | 13.21 | 12.23 | 12.92 | 12.92 | 214,802,211,511 |
| 21 mar 2024 | 10.69 | 12.71 | 10.25 | 12.64 | 12.64 | 264,998,578,907 |
| 20 mar 2024 | 11.91 | 12.03 | 10.43 | 10.69 | 10.69 | 244,615,396,323 |
| 19 mar 2024 | 12.79 | 12.79 | 11.63 | 11.91 | 11.91 | 137,430,536,150 |
| 18 mar 2024 | 11.80 | 13.16 | 11.42 | 12.79 | 12.79 | 193,074,150,431 |
| 17 mar 2024 | 13.53 | 13.67 | 11.47 | 11.80 | 11.80 | 198,968,855,055 |
| 16 mar 2024 | 14.71 | 15.02 | 12.77 | 13.53 | 13.53 | 297,103,728,497 |
| 15 mar 2024 | 14.01 | 15.88 | 13.72 | 14.71 | 14.71 | 501,753,389,131 |
| 14 mar 2024 | 13.93 | 14.41 | 13.73 | 14.01 | 14.01 | 159,902,588,189 |
| 13 mar 2024 | 15.06 | 15.16 | 13.26 | 13.93 | 13.93 | 209,154,506,643 |
| 12 mar 2024 | 14.06 | 15.11 | 13.45 | 15.06 | 15.06 | 240,529,740,811 |
| 11 mar 2024 | 14.82 | 14.86 | 13.73 | 14.06 | 14.06 | 188,227,068,781 |
| 10 mar 2024 | 13.68 | 15.27 | 13.60 | 14.82 | 14.82 | 285,596,532,026 |
| 09 mar 2024 | 13.08 | 14.52 | 12.86 | 13.68 | 13.68 | 329,075,002,844 |
| 08 mar 2024 | 13.07 | 13.42 | 12.17 | 13.08 | 13.08 | 248,668,491,011 |
| 07 mar 2024 | 12.76 | 14.71 | 12.18 | 13.07 | 13.07 | 372,513,224,238 |
| 06 mar 2024 | 15.16 | 17.03 | 10.79 | 12.76 | 12.76 | 776,489,372,655 |
| 05 mar 2024 | 12.75 | 15.28 | 12.33 | 15.17 | 15.17 | 526,343,849,800 |
| 04 mar 2024 | 11.78 | 12.90 | 10.76 | 12.74 | 12.74 | 332,447,073,818 |
| 03 mar 2024 | 11.57 | 12.43 | 11.34 | 11.77 | 11.77 | 297,335,096,168 |
| 02 mar 2024 | 9.71 | 12.03 | 9.71 | 11.56 | 11.56 | 311,373,851,805 |
| 01 mar 2024 | 9.65 | 11.15 | 9.27 | 9.72 | 9.72 | 397,985,072,817 |
| 29 feb 2024 | 8.10 | 10.04 | 7.84 | 9.67 | 9.67 | 318,710,009,490 |
| 28 feb 2024 | 7.41 | 8.29 | 7.35 | 8.10 | 8.10 | 149,857,610,022 |
| 27 feb 2024 | 7.14 | 7.46 | 6.99 | 7.41 | 7.41 | 43,392,881,421 |
| 26 feb 2024 | 7.14 | 7.19 | 7.08 | 7.14 | 7.14 | 24,106,859,146 |
| 25 feb 2024 | 7.00 | 7.15 | 6.96 | 7.14 | 7.14 | 27,026,337,829 |
| 24 feb 2024 | 6.97 | 7.08 | 6.88 | 7.00 | 7.00 | 33,168,450,379 |
| 23 feb 2024 | 7.02 | 7.08 | 6.90 | 6.97 | 6.97 | 30,074,061,796 |
| 22 feb 2024 | 7.14 | 7.15 | 6.81 | 7.02 | 7.02 | 36,110,634,902 |
| 21 feb 2024 | 7.43 | 7.57 | 6.93 | 7.14 | 7.14 | 66,414,345,455 |
| 20 feb 2024 | 7.07 | 7.52 | 7.07 | 7.43 | 7.43 | 55,080,053,662 |
| 19 feb 2024 | 6.94 | 7.11 | 6.89 | 7.07 | 7.07 | 24,925,106,068 |
| 18 feb 2024 | 7.14 | 7.14 | 6.82 | 6.94 | 6.94 | 28,868,942,040 |
| 17 feb 2024 | 7.09 | 7.29 | 7.01 | 7.14 | 7.14 | 36,619,374,477 |
| 16 feb 2024 | 7.10 | 7.31 | 6.99 | 7.09 | 7.09 | 52,872,870,734 |
| 15 feb 2024 | 6.74 | 7.22 | 6.70 | 7.10 | 7.10 | 52,051,912,644 |
| 14 feb 2024 | 6.83 | 6.89 | 6.65 | 6.74 | 6.74 | 34,861,062,890 |
| 13 feb 2024 | 6.74 | 6.87 | 6.60 | 6.83 | 6.83 | 29,920,157,932 |
| 12 feb 2024 | 6.76 | 6.91 | 6.72 | 6.74 | 6.74 | 25,260,940,684 |
| 11 feb 2024 | 6.77 | 6.81 | 6.68 | 6.76 | 6.76 | 17,677,689,271 |
| 10 feb 2024 | 6.63 | 6.81 | 6.63 | 6.77 | 6.77 | 27,696,630,856 |
| 09 feb 2024 | 6.65 | 6.70 | 6.61 | 6.63 | 6.63 | 20,648,483,116 |
| 08 feb 2024 | 6.52 | 6.66 | 6.49 | 6.65 | 6.65 | 17,707,594,558 |
| 07 feb 2024 | 6.50 | 6.58 | 6.46 | 6.52 | 6.52 | 15,954,690,736 |
| 06 feb 2024 | 6.49 | 6.65 | 6.43 | 6.50 | 6.50 | 21,387,932,624 |
| 05 feb 2024 | 6.53 | 6.63 | 6.48 | 6.49 | 6.49 | 15,248,171,125 |
| 04 feb 2024 | 6.58 | 6.59 | 6.53 | 6.53 | 6.53 | 12,691,493,389 |
| 03 feb 2024 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | 18,273,593,379 |
| 02 feb 2024 | 6.54 | 6.62 | 6.45 | 6.58 | 6.58 | 21,319,380,806 |
| 01 feb 2024 | 6.63 | 6.67 | 6.50 | 6.54 | 6.54 | 25,522,579,680 |
| 31 ene 2024 | 6.76 | 6.83 | 6.61 | 6.63 | 6.63 | 27,713,885,055 |
| 30 ene 2024 | 6.55 | 6.89 | 6.50 | 6.76 | 6.76 | 44,950,133,584 |
| 29 ene 2024 | 6.66 | 6.76 | 6.51 | 6.55 | 6.55 | 21,377,773,895 |
| 28 ene 2024 | 6.64 | 6.71 | 6.57 | 6.66 | 6.66 | 17,648,187,002 |
| 27 ene 2024 | 6.48 | 6.67 | 6.45 | 6.64 | 6.64 | 23,596,755,990 |
| 26 ene 2024 | 6.57 | 6.58 | 6.42 | 6.48 | 6.48 | 24,353,391,892 |
| 25 ene 2024 | 6.50 | 6.69 | 6.47 | 6.57 | 6.57 | 30,963,980,060 |
| 24 ene 2024 | 6.68 | 6.79 | 6.33 | 6.50 | 6.50 | 46,228,142,269 |
| 23 ene 2024 | 7.09 | 7.10 | 6.67 | 6.68 | 6.68 | 55,950,673,520 |
| 22 ene 2024 | 7.30 | 7.48 | 7.05 | 7.09 | 7.09 | 78,864,513,476 |
| 21 ene 2024 | 6.53 | 7.48 | 6.50 | 7.31 | 7.31 | 56,877,896,331 |
| 20 ene 2024 | 6.49 | 6.54 | 6.25 | 6.53 | 6.53 | 29,179,124,714 |
| 19 ene 2024 | 6.69 | 6.71 | 6.44 | 6.49 | 6.49 | 26,186,889,584 |
| 18 ene 2024 | 6.76 | 6.77 | 6.62 | 6.69 | 6.69 | 21,710,370,934 |
| *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.