U.S. Markets closed
F S&P 500
5,044.75 -2.75 (-0.05%) F Dow Jones
38,465.00 -3.00 (-0.01%) F Nasdaq
17,325.50 -24.50 (-0.14%) Russell 2000 Futures
1,981.80 -0.80 (-0.04%) Petróleo
83.02 +0.17 (+0.21%) Oro
2,316.60 -29.80 (-1.27%)
MultiversX USD (EGLD-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:20AM UTC. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 45.04 | 45.42 | 44.72 | 44.85 | 44.85 | 19,252,552 |
| 22 abr 2024 | - | - | - | - | - | - |
| 21 abr 2024 | 44.47 | 44.70 | 42.80 | 43.35 | 43.35 | 18,151,620 |
| 20 abr 2024 | 40.99 | 45.38 | 40.44 | 44.47 | 44.47 | 22,864,789 |
| 19 abr 2024 | 40.77 | 41.64 | 37.41 | 40.99 | 40.99 | 27,860,745 |
| 18 abr 2024 | 39.63 | 41.20 | 38.72 | 40.77 | 40.77 | 25,066,750 |
| 17 abr 2024 | 40.36 | 41.08 | 38.35 | 39.63 | 39.63 | 23,513,116 |
| 16 abr 2024 | 39.81 | 40.89 | 38.26 | 40.36 | 40.36 | 27,792,789 |
| 15 abr 2024 | 41.20 | 43.40 | 38.77 | 39.81 | 39.81 | 36,619,844 |
| 14 abr 2024 | 37.91 | 41.62 | 36.43 | 41.20 | 41.20 | 47,818,336 |
| 13 abr 2024 | 43.52 | 43.56 | 33.27 | 37.91 | 37.91 | 72,408,463 |
| 12 abr 2024 | 51.88 | 52.24 | 40.43 | 43.52 | 43.52 | 66,924,566 |
| 11 abr 2024 | 52.88 | 53.70 | 51.06 | 51.88 | 51.88 | 21,151,734 |
| 10 abr 2024 | 53.71 | 54.03 | 51.25 | 52.88 | 52.88 | 28,273,164 |
| 09 abr 2024 | 56.85 | 57.09 | 53.51 | 53.71 | 53.71 | 25,874,593 |
| 08 abr 2024 | 54.20 | 57.11 | 53.17 | 56.85 | 56.85 | 26,690,388 |
| 07 abr 2024 | 54.67 | 55.12 | 53.53 | 54.20 | 54.20 | 17,448,979 |
| 06 abr 2024 | 53.68 | 54.93 | 53.51 | 54.67 | 54.67 | 14,899,231 |
| 05 abr 2024 | 54.75 | 54.79 | 51.79 | 53.68 | 53.68 | 22,508,422 |
| 04 abr 2024 | 53.74 | 55.80 | 52.80 | 54.75 | 54.75 | 24,558,965 |
| 03 abr 2024 | 53.62 | 55.71 | 52.04 | 53.74 | 53.74 | 27,252,845 |
| 02 abr 2024 | 57.62 | 57.62 | 52.36 | 53.62 | 53.62 | 41,565,330 |
| 01 abr 2024 | 60.23 | 60.48 | 55.81 | 57.62 | 57.62 | 40,226,702 |
| 31 mar 2024 | 59.05 | 60.54 | 58.79 | 60.23 | 60.23 | 20,264,352 |
| 30 mar 2024 | 60.95 | 61.32 | 58.70 | 59.05 | 59.05 | 24,502,344 |
| 29 mar 2024 | 61.20 | 62.03 | 59.48 | 60.95 | 60.95 | 32,803,203 |
| 28 mar 2024 | 60.94 | 61.69 | 59.42 | 61.19 | 61.19 | 30,533,627 |
| 27 mar 2024 | 63.54 | 63.88 | 59.96 | 60.94 | 60.94 | 42,566,628 |
| 26 mar 2024 | 63.42 | 64.82 | 62.03 | 63.54 | 63.54 | 50,130,811 |
| 25 mar 2024 | 62.00 | 64.32 | 61.61 | 63.42 | 63.42 | 35,395,923 |
| 24 mar 2024 | 59.52 | 62.34 | 59.04 | 62.00 | 62.00 | 25,217,488 |
| 23 mar 2024 | 58.72 | 61.11 | 58.23 | 59.52 | 59.52 | 23,323,869 |
| 22 mar 2024 | 60.26 | 61.39 | 57.00 | 58.72 | 58.72 | 32,292,406 |
| 21 mar 2024 | 60.98 | 62.21 | 59.15 | 60.26 | 60.26 | 37,922,982 |
| 20 mar 2024 | 54.95 | 61.33 | 54.00 | 60.98 | 60.98 | 50,418,268 |
| 19 mar 2024 | 60.51 | 61.02 | 53.93 | 54.95 | 54.95 | 63,532,994 |
| 18 mar 2024 | 64.70 | 65.00 | 59.46 | 60.51 | 60.51 | 44,080,067 |
| 17 mar 2024 | 62.48 | 65.02 | 58.88 | 64.50 | 64.50 | 55,791,799 |
| 16 mar 2024 | 69.09 | 70.56 | 61.07 | 62.48 | 62.48 | 69,902,195 |
| 15 mar 2024 | 75.11 | 76.13 | 65.17 | 69.09 | 69.09 | 135,158,521 |
| 14 mar 2024 | 73.49 | 75.15 | 67.86 | 75.11 | 75.11 | 100,269,715 |
| 13 mar 2024 | 72.52 | 77.80 | 71.37 | 73.49 | 73.49 | 116,823,660 |
| 12 mar 2024 | 70.39 | 72.63 | 66.69 | 72.52 | 72.52 | 111,535,621 |
| 11 mar 2024 | 67.11 | 71.61 | 64.34 | 70.39 | 70.39 | 89,358,893 |
| 10 mar 2024 | 68.43 | 69.86 | 65.38 | 67.11 | 67.11 | 55,274,679 |
| 09 mar 2024 | 67.64 | 69.85 | 66.38 | 68.44 | 68.44 | 53,985,032 |
| 08 mar 2024 | 67.37 | 68.15 | 64.62 | 67.64 | 67.64 | 63,344,520 |
| 07 mar 2024 | 64.55 | 67.84 | 64.54 | 67.37 | 67.37 | 69,671,857 |
| 06 mar 2024 | 61.17 | 64.58 | 58.83 | 64.54 | 64.54 | 59,191,720 |
| 05 mar 2024 | 68.38 | 68.50 | 56.78 | 61.18 | 61.18 | 119,318,292 |
| 04 mar 2024 | 71.38 | 71.54 | 66.38 | 68.37 | 68.37 | 90,800,013 |
| 03 mar 2024 | 66.09 | 72.60 | 65.96 | 71.41 | 71.41 | 299,360,151 |
| 02 mar 2024 | 63.26 | 66.37 | 63.15 | 66.09 | 66.09 | 56,374,969 |
| 01 mar 2024 | 60.19 | 63.44 | 60.19 | 63.26 | 63.26 | 42,483,752 |
| 29 feb 2024 | 59.79 | 63.59 | 58.72 | 60.20 | 60.20 | 71,764,872 |
| 28 feb 2024 | 60.18 | 62.66 | 56.69 | 59.78 | 59.78 | 72,087,767 |
| 27 feb 2024 | 60.50 | 61.97 | 58.63 | 60.18 | 60.18 | 55,388,838 |
| 26 feb 2024 | 57.68 | 60.65 | 57.08 | 60.50 | 60.50 | 38,142,842 |
| 25 feb 2024 | 58.31 | 58.35 | 56.80 | 57.68 | 57.68 | 19,663,658 |
| 24 feb 2024 | 56.19 | 58.56 | 55.07 | 58.31 | 58.31 | 22,665,830 |
| 23 feb 2024 | 57.36 | 58.15 | 55.43 | 56.19 | 56.19 | 25,091,277 |
| 22 feb 2024 | 57.55 | 58.89 | 56.26 | 57.36 | 57.36 | 27,801,895 |
| 21 feb 2024 | 60.14 | 60.14 | 55.54 | 57.55 | 57.55 | 36,349,128 |
| 20 feb 2024 | 60.81 | 61.80 | 57.55 | 60.14 | 60.14 | 53,583,126 |
| 19 feb 2024 | 59.49 | 61.65 | 59.09 | 60.81 | 60.81 | 44,533,112 |
| 18 feb 2024 | 57.95 | 59.99 | 57.31 | 59.48 | 59.48 | 30,444,945 |
| 17 feb 2024 | 59.37 | 59.37 | 56.14 | 57.95 | 57.95 | 32,920,130 |
| 16 feb 2024 | 60.88 | 62.57 | 58.39 | 59.37 | 59.37 | 46,818,563 |
| 15 feb 2024 | 60.87 | 61.11 | 58.91 | 60.89 | 60.89 | 55,167,420 |
| 14 feb 2024 | 59.27 | 60.95 | 58.13 | 60.87 | 60.87 | 48,513,738 |
| 13 feb 2024 | 57.93 | 60.94 | 57.73 | 59.28 | 59.28 | 95,158,647 |
| 12 feb 2024 | 55.79 | 58.91 | 55.17 | 57.93 | 57.93 | 61,626,469 |
| 11 feb 2024 | 56.96 | 57.02 | 55.14 | 55.79 | 55.79 | 30,199,802 |
| 10 feb 2024 | 55.42 | 57.87 | 55.09 | 56.96 | 56.96 | 59,710,602 |
| 09 feb 2024 | 53.93 | 55.47 | 53.81 | 55.42 | 55.42 | 32,692,474 |
| 08 feb 2024 | 53.44 | 55.57 | 53.11 | 53.93 | 53.93 | 50,456,670 |
| 07 feb 2024 | 52.54 | 53.57 | 50.93 | 53.43 | 53.43 | 24,837,230 |
| 06 feb 2024 | 53.25 | 53.78 | 52.25 | 52.54 | 52.54 | 21,661,133 |
| 05 feb 2024 | 53.41 | 54.31 | 52.42 | 53.25 | 53.25 | 21,249,641 |
| 04 feb 2024 | 54.02 | 54.27 | 52.82 | 53.39 | 53.39 | 20,495,984 |
| 03 feb 2024 | 55.37 | 55.75 | 53.95 | 54.03 | 54.03 | 18,338,635 |
| 02 feb 2024 | 53.48 | 56.99 | 53.30 | 55.37 | 55.37 | 56,865,270 |
| 01 feb 2024 | 53.16 | 53.55 | 51.45 | 53.48 | 53.48 | 37,854,086 |
| 31 ene 2024 | 56.94 | 57.24 | 52.41 | 53.16 | 53.16 | 43,281,132 |
| 30 ene 2024 | 55.84 | 58.97 | 55.19 | 56.90 | 56.90 | 50,730,607 |
| 29 ene 2024 | 53.09 | 55.98 | 52.65 | 55.84 | 55.84 | 32,276,231 |
| 28 ene 2024 | 53.59 | 54.27 | 52.36 | 53.09 | 53.09 | 25,773,972 |
| 27 ene 2024 | 51.85 | 53.89 | 51.23 | 53.58 | 53.58 | 23,714,061 |
| 26 ene 2024 | 48.97 | 52.11 | 48.53 | 51.85 | 51.85 | 24,696,894 |
| 25 ene 2024 | 49.74 | 49.81 | 47.86 | 48.97 | 48.97 | 22,033,940 |
| 24 ene 2024 | 48.69 | 50.97 | 48.48 | 49.74 | 49.74 | 32,458,133 |
| 23 ene 2024 | 49.58 | 51.05 | 46.39 | 48.69 | 48.69 | 36,578,634 |
| 22 ene 2024 | 51.47 | 52.32 | 48.93 | 49.58 | 49.58 | 37,670,500 |
| 21 ene 2024 | 52.55 | 52.84 | 51.46 | 51.46 | 51.46 | 21,063,294 |
| 20 ene 2024 | 50.74 | 53.26 | 50.33 | 52.55 | 52.55 | 35,379,515 |
| 19 ene 2024 | 51.45 | 52.00 | 48.01 | 50.74 | 50.74 | 34,567,059 |
| 18 ene 2024 | 54.72 | 54.74 | 50.65 | 51.44 | 51.44 | 32,454,604 |
| 17 ene 2024 | 55.32 | 57.56 | 53.83 | 54.72 | 54.72 | 62,949,995 |
| 16 ene 2024 | 53.27 | 56.35 | 53.21 | 55.29 | 55.29 | 71,795,864 |
| 15 ene 2024 | 52.37 | 54.64 | 52.35 | 53.28 | 53.28 | 28,096,737 |
| *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.