U.S. markets open in 7 hours 31 minutes
F S&P 500
5,839.75 -1.50 (-0.03%) F Dow Jones
42,814.00 +1.00 (+0.00%) F Nasdaq
20,464.00 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,215.50 -2.80 (-0.13%) Petróleo
73.87 +0.63 (+0.86%) Oro
2,632.00 +6.00 (+0.23%)
Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 05:55AM UTC. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 4.0234 | 4.0683 | 4.0041 | 4.0683 | 4.0683 | 130,470,016 |
| 09 oct 2024 | - | - | - | - | - | - |
| 08 oct 2024 | 4.1351 | 4.1801 | 4.0735 | 4.0979 | 4.0979 | 136,614,966 |
| 07 oct 2024 | 4.1886 | 4.2682 | 4.1351 | 4.1351 | 4.1351 | 151,415,535 |
| 06 oct 2024 | 4.1372 | 4.1934 | 4.1066 | 4.1886 | 4.1886 | 83,174,499 |
| 05 oct 2024 | 4.1936 | 4.2282 | 4.0817 | 4.1372 | 4.1372 | 91,568,603 |
| 04 oct 2024 | 4.1271 | 4.2095 | 4.1117 | 4.1936 | 4.1936 | 136,319,044 |
| 03 oct 2024 | 4.1038 | 4.1673 | 4.0010 | 4.1271 | 4.1271 | 187,929,672 |
| 02 oct 2024 | 4.1590 | 4.2654 | 4.0176 | 4.1038 | 4.1038 | 187,345,315 |
| 01 oct 2024 | 4.4371 | 4.5569 | 4.0896 | 4.1590 | 4.1590 | 285,793,267 |
| 30 sept 2024 | 4.7684 | 4.7684 | 4.4124 | 4.4371 | 4.4371 | 174,515,107 |
| 29 sept 2024 | 4.8059 | 4.8514 | 4.6950 | 4.7684 | 4.7684 | 116,622,382 |
| 28 sept 2024 | 4.8921 | 4.9268 | 4.7588 | 4.8059 | 4.8059 | 117,362,803 |
| 27 sept 2024 | 4.8163 | 4.9600 | 4.8139 | 4.8921 | 4.8921 | 159,241,377 |
| 26 sept 2024 | 4.6355 | 4.8718 | 4.5750 | 4.8163 | 4.8163 | 167,873,396 |
| 25 sept 2024 | 4.6408 | 4.7640 | 4.6006 | 4.6355 | 4.6355 | 158,784,444 |
| 24 sept 2024 | 4.4555 | 4.6767 | 4.4053 | 4.6408 | 4.6408 | 166,402,679 |
| 23 sept 2024 | 4.3142 | 4.4577 | 4.2550 | 4.4555 | 4.4555 | 129,488,645 |
| 22 sept 2024 | 4.4660 | 4.4720 | 4.2443 | 4.3140 | 4.3140 | 95,020,812 |
| 21 sept 2024 | 4.3374 | 4.4746 | 4.2910 | 4.4660 | 4.4660 | 92,182,639 |
| 20 sept 2024 | 4.2553 | 4.4002 | 4.1959 | 4.3374 | 4.3374 | 138,092,209 |
| 19 sept 2024 | 4.1690 | 4.3493 | 4.1690 | 4.2553 | 4.2553 | 152,750,587 |
| 18 sept 2024 | 4.1564 | 4.1738 | 3.9827 | 4.1690 | 4.1690 | 143,736,318 |
| 17 sept 2024 | 4.1985 | 4.2819 | 4.1414 | 4.1564 | 4.1564 | 113,298,700 |
| 16 sept 2024 | 4.4019 | 4.4021 | 4.1528 | 4.1985 | 4.1985 | 105,436,892 |
| 15 sept 2024 | 4.4391 | 4.5523 | 4.3781 | 4.4019 | 4.4019 | 94,593,170 |
| 14 sept 2024 | 4.4255 | 4.4429 | 4.3542 | 4.4391 | 4.4391 | 72,242,882 |
| 13 sept 2024 | 4.2927 | 4.4695 | 4.2792 | 4.4255 | 4.4255 | 108,819,117 |
| 12 sept 2024 | 4.1915 | 4.2980 | 4.1912 | 4.2927 | 4.2927 | 87,501,819 |
| 11 sept 2024 | 4.2562 | 4.2564 | 4.0670 | 4.1917 | 4.1917 | 104,250,706 |
| 10 sept 2024 | 4.2859 | 4.2869 | 4.2028 | 4.2562 | 4.2562 | 76,475,859 |
| 09 sept 2024 | 4.1642 | 4.3282 | 4.1158 | 4.2859 | 4.2859 | 96,199,112 |
| 08 sept 2024 | 4.0766 | 4.2015 | 4.0629 | 4.1641 | 4.1641 | 69,211,726 |
| 07 sept 2024 | 3.9595 | 4.1313 | 3.9392 | 4.0766 | 4.0766 | 72,200,009 |
| 06 sept 2024 | 4.0161 | 4.0917 | 3.8388 | 3.9595 | 3.9595 | 128,523,727 |
| 05 sept 2024 | 4.1104 | 4.1238 | 3.9803 | 4.0161 | 4.0161 | 80,593,906 |
| 04 sept 2024 | 4.0629 | 4.1928 | 3.9111 | 4.1100 | 4.1100 | 148,690,104 |
| 03 sept 2024 | 4.2086 | 4.2797 | 4.0629 | 4.0629 | 4.0629 | 106,086,436 |
| 02 sept 2024 | 4.0736 | 4.2272 | 4.0618 | 4.2086 | 4.2086 | 98,721,986 |
| 01 sept 2024 | 4.2585 | 4.2587 | 4.0475 | 4.0736 | 4.0736 | 92,291,455 |
| 31 ago 2024 | 4.2785 | 4.3156 | 4.2271 | 4.2585 | 4.2585 | 52,421,111 |
| 30 ago 2024 | 4.2507 | 4.3321 | 4.1164 | 4.2785 | 4.2785 | 99,822,021 |
| 29 ago 2024 | 4.2588 | 4.4007 | 4.1864 | 4.2507 | 4.2507 | 95,517,992 |
| 28 ago 2024 | 4.3809 | 4.4437 | 4.1821 | 4.2588 | 4.2588 | 132,944,785 |
| 27 ago 2024 | 4.5625 | 4.6538 | 4.2650 | 4.3809 | 4.3809 | 138,385,247 |
| 26 ago 2024 | 4.8245 | 4.8616 | 4.5381 | 4.5625 | 4.5625 | 115,544,759 |
| 25 ago 2024 | 4.9869 | 4.9884 | 4.7616 | 4.8245 | 4.8245 | 120,675,968 |
| 24 ago 2024 | 4.8987 | 5.0979 | 4.8537 | 4.9869 | 4.9869 | 125,289,778 |
| 23 ago 2024 | 4.6937 | 4.9498 | 4.6892 | 4.8987 | 4.8987 | 138,077,995 |
| 22 ago 2024 | 4.6698 | 4.7114 | 4.6099 | 4.6937 | 4.6937 | 114,452,997 |
| 21 ago 2024 | 4.5231 | 4.7468 | 4.5077 | 4.6698 | 4.6698 | 110,665,822 |
| 20 ago 2024 | 4.4838 | 4.6020 | 4.4629 | 4.5337 | 4.5337 | 98,177,193 |
| 19 ago 2024 | 4.3911 | 4.4997 | 4.3548 | 4.4838 | 4.4838 | 103,081,435 |
| 18 ago 2024 | 4.3647 | 4.5121 | 4.3542 | 4.3911 | 4.3911 | 92,972,953 |
| 17 ago 2024 | 4.2952 | 4.3814 | 4.2820 | 4.3647 | 4.3647 | 57,227,471 |
| 16 ago 2024 | 4.2826 | 4.3841 | 4.2251 | 4.2952 | 4.2952 | 101,658,042 |
| 15 ago 2024 | 4.3863 | 4.4772 | 4.2351 | 4.2826 | 4.2826 | 113,713,948 |
| 14 ago 2024 | 4.5495 | 4.5513 | 4.3548 | 4.3863 | 4.3863 | 107,348,501 |
| 13 ago 2024 | 4.5873 | 4.6080 | 4.4061 | 4.5495 | 4.5495 | 106,974,688 |
| 12 ago 2024 | 4.4963 | 4.6784 | 4.4600 | 4.5873 | 4.5873 | 117,539,002 |
| 11 ago 2024 | 4.7561 | 4.8230 | 4.4810 | 4.4963 | 4.4963 | 89,636,164 |
| 10 ago 2024 | 4.7877 | 4.8270 | 4.7313 | 4.7561 | 4.7561 | 70,894,457 |
| 09 ago 2024 | 4.8809 | 4.9158 | 4.7418 | 4.7877 | 4.7877 | 122,327,254 |
| 08 ago 2024 | 4.5711 | 4.8931 | 4.5002 | 4.8809 | 4.8809 | 181,242,434 |
| 07 ago 2024 | 4.5070 | 4.6354 | 4.4176 | 4.5707 | 4.5707 | 195,816,767 |
| 06 ago 2024 | 4.2083 | 4.6013 | 4.2044 | 4.5069 | 4.5069 | 208,498,863 |
| 05 ago 2024 | 4.6838 | 4.7109 | 3.6475 | 4.2083 | 4.2083 | 641,150,348 |
| 04 ago 2024 | 5.0437 | 5.0881 | 4.5572 | 4.6838 | 4.6838 | 183,256,632 |
| 03 ago 2024 | 5.1222 | 5.2005 | 4.8677 | 5.0437 | 5.0437 | 151,195,181 |
| 02 ago 2024 | 5.3429 | 5.3582 | 5.0168 | 5.1222 | 5.1222 | 165,653,318 |
| 01 ago 2024 | 5.3855 | 5.4146 | 5.0556 | 5.3429 | 5.3429 | 185,659,075 |
| 31 jul 2024 | 5.5223 | 5.5513 | 5.3509 | 5.3853 | 5.3853 | 145,226,834 |
| 30 jul 2024 | 5.6539 | 5.7166 | 5.4973 | 5.5222 | 5.5222 | 114,594,609 |
| 29 jul 2024 | 5.7214 | 5.8712 | 5.6305 | 5.6541 | 5.6541 | 136,029,167 |
| 28 jul 2024 | 5.8310 | 5.8393 | 5.6774 | 5.7214 | 5.7214 | 87,551,364 |
| 27 jul 2024 | 5.8701 | 5.9381 | 5.7419 | 5.8311 | 5.8311 | 118,935,693 |
| 26 jul 2024 | 5.7540 | 5.8851 | 5.7338 | 5.8700 | 5.8700 | 130,011,270 |
| 25 jul 2024 | 5.7484 | 5.7739 | 5.5532 | 5.7540 | 5.7540 | 167,003,222 |
| 24 jul 2024 | 5.9187 | 5.9943 | 5.6868 | 5.7484 | 5.7484 | 132,448,835 |
| 23 jul 2024 | 6.1071 | 6.1587 | 5.8203 | 5.9189 | 5.9189 | 168,141,654 |
| 22 jul 2024 | 6.4198 | 6.4725 | 6.0918 | 6.1071 | 6.1071 | 364,398,964 |
| 21 jul 2024 | 6.3371 | 6.4385 | 6.1252 | 6.4197 | 6.4197 | 142,963,618 |
| 20 jul 2024 | 6.3462 | 6.3966 | 6.2359 | 6.3371 | 6.3371 | 115,131,117 |
| 19 jul 2024 | 6.0935 | 6.3498 | 6.0166 | 6.3461 | 6.3461 | 168,630,679 |
| 18 jul 2024 | 6.2587 | 6.3961 | 6.0455 | 6.0936 | 6.0936 | 183,527,904 |
| 17 jul 2024 | 6.3438 | 6.5278 | 6.2580 | 6.2599 | 6.2599 | 184,124,455 |
| 16 jul 2024 | 6.4964 | 6.5063 | 6.1497 | 6.3442 | 6.3442 | 227,737,448 |
| 15 jul 2024 | 6.3284 | 6.5355 | 6.3047 | 6.4986 | 6.4986 | 236,126,117 |
| 14 jul 2024 | 6.2426 | 6.3487 | 6.1690 | 6.3281 | 6.3281 | 146,384,445 |
| 13 jul 2024 | 6.0993 | 6.2992 | 6.0818 | 6.2440 | 6.2440 | 116,024,543 |
| 12 jul 2024 | 5.9048 | 6.0992 | 5.8109 | 6.0992 | 6.0992 | 142,923,900 |
| 11 jul 2024 | 6.0985 | 6.2375 | 5.9026 | 5.9049 | 5.9049 | 141,984,692 |
| 10 jul 2024 | 6.1145 | 6.2520 | 6.0638 | 6.0989 | 6.0989 | 167,142,776 |
| 09 jul 2024 | 5.9440 | 6.1733 | 5.8597 | 6.1141 | 6.1141 | 202,718,308 |
| 08 jul 2024 | 5.9076 | 6.2765 | 5.7251 | 5.9448 | 5.9448 | 257,760,504 |
| 07 jul 2024 | 6.2412 | 6.2988 | 5.8891 | 5.9063 | 5.9063 | 202,810,887 |
| 06 jul 2024 | 5.6689 | 6.3042 | 5.6441 | 6.2415 | 6.2415 | 346,223,277 |
| 05 jul 2024 | 5.5567 | 5.9030 | 4.9877 | 5.6657 | 5.6657 | 604,311,813 |
| 04 jul 2024 | 6.0695 | 6.1224 | 5.5564 | 5.5591 | 5.5591 | 381,566,518 |
| 03 jul 2024 | 6.5149 | 6.5306 | 5.9985 | 6.0693 | 6.0693 | 269,805,022 |
| *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.