U.S. markets open in 3 hours 32 minutes
F S&P 500
5,051.00 +3.50 (+0.07%) F Dow Jones
38,478.00 +10.00 (+0.03%) F Nasdaq
17,374.25 +24.25 (+0.14%) E-mini Russell 2000 Index Futur
1,980.00 -2.60 (-0.13%) Petróleo
82.08 +0.18 (+0.22%) Oro
2,310.80 -35.60 (-1.52%)
Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM 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 | 3,201.65 | 3,222.74 | 3,155.99 | 3,165.27 | 3,165.27 | 10,531,383,296 |
| 22 abr 2024 | 3,147.66 | 3,236.66 | 3,131.37 | 3,201.65 | 3,201.65 | 12,063,858,733 |
| 21 abr 2024 | 3,157.57 | 3,197.51 | 3,119.55 | 3,147.29 | 3,147.29 | 9,394,387,894 |
| 20 abr 2024 | 3,059.48 | 3,170.67 | 3,021.78 | 3,157.63 | 3,157.63 | 9,918,642,130 |
| 19 abr 2024 | 3,065.95 | 3,127.11 | 2,868.80 | 3,059.28 | 3,059.28 | 20,399,982,867 |
| 18 abr 2024 | 2,984.71 | 3,094.84 | 2,956.13 | 3,066.03 | 3,066.03 | 15,183,777,035 |
| 17 abr 2024 | 3,084.92 | 3,123.67 | 2,918.55 | 2,984.73 | 2,984.73 | 17,711,869,375 |
| 16 abr 2024 | 3,101.14 | 3,127.16 | 2,997.75 | 3,084.92 | 3,084.92 | 19,441,391,169 |
| 15 abr 2024 | 3,156.83 | 3,277.56 | 3,026.54 | 3,101.60 | 3,101.60 | 21,925,843,181 |
| 14 abr 2024 | 3,005.55 | 3,174.67 | 2,914.42 | 3,156.94 | 3,156.94 | 25,486,284,994 |
| 13 abr 2024 | 3,242.94 | 3,299.66 | 2,862.39 | 3,004.90 | 3,004.90 | 29,930,408,174 |
| 12 abr 2024 | 3,505.33 | 3,552.59 | 3,103.43 | 3,243.03 | 3,243.03 | 22,104,869,556 |
| 11 abr 2024 | 3,543.45 | 3,616.19 | 3,477.17 | 3,505.25 | 3,505.25 | 14,076,734,489 |
| 10 abr 2024 | 3,505.16 | 3,561.52 | 3,415.18 | 3,543.74 | 3,543.74 | 16,872,482,726 |
| 09 abr 2024 | 3,695.34 | 3,724.92 | 3,455.11 | 3,505.16 | 3,505.16 | 18,279,773,833 |
| 08 abr 2024 | 3,453.50 | 3,727.62 | 3,409.51 | 3,695.29 | 3,695.29 | 19,055,143,129 |
| 07 abr 2024 | 3,354.21 | 3,458.51 | 3,346.11 | 3,453.49 | 3,453.49 | 9,931,108,526 |
| 06 abr 2024 | 3,318.86 | 3,397.59 | 3,308.98 | 3,354.18 | 3,354.18 | 8,956,926,798 |
| 05 abr 2024 | 3,330.01 | 3,345.67 | 3,214.24 | 3,318.89 | 3,318.89 | 15,214,447,092 |
| 04 abr 2024 | 3,311.50 | 3,443.21 | 3,253.32 | 3,330.04 | 3,330.04 | 14,476,330,517 |
| 03 abr 2024 | 3,277.32 | 3,368.11 | 3,205.65 | 3,311.44 | 3,311.44 | 16,010,734,587 |
| 02 abr 2024 | 3,504.82 | 3,506.96 | 3,215.99 | 3,277.23 | 3,277.23 | 22,076,539,151 |
| 01 abr 2024 | 3,647.82 | 3,648.13 | 3,418.70 | 3,505.03 | 3,505.03 | 16,002,098,681 |
| 31 mar 2024 | 3,507.95 | 3,655.22 | 3,507.24 | 3,647.86 | 3,647.86 | 10,499,881,424 |
| 30 mar 2024 | 3,511.83 | 3,566.08 | 3,489.90 | 3,507.94 | 3,507.94 | 9,389,066,783 |
| 29 mar 2024 | 3,561.01 | 3,583.70 | 3,475.73 | 3,511.81 | 3,511.81 | 12,712,701,619 |
| 28 mar 2024 | 3,500.22 | 3,609.71 | 3,465.33 | 3,561.29 | 3,561.29 | 16,419,674,157 |
| 27 mar 2024 | 3,587.31 | 3,664.38 | 3,460.39 | 3,500.12 | 3,500.12 | 18,753,082,145 |
| 26 mar 2024 | 3,591.09 | 3,678.79 | 3,545.43 | 3,587.50 | 3,587.50 | 18,505,553,577 |
| 25 mar 2024 | 3,454.89 | 3,657.12 | 3,421.79 | 3,590.88 | 3,590.88 | 18,603,921,705 |
| 24 mar 2024 | 3,336.67 | 3,470.34 | 3,301.28 | 3,454.64 | 3,454.64 | 12,156,660,941 |
| 23 mar 2024 | 3,335.59 | 3,433.76 | 3,273.12 | 3,336.59 | 3,336.59 | 13,242,137,554 |
| 22 mar 2024 | 3,492.90 | 3,541.90 | 3,254.97 | 3,333.69 | 3,333.69 | 20,574,952,329 |
| 21 mar 2024 | 3,514.02 | 3,586.91 | 3,412.22 | 3,492.99 | 3,492.99 | 22,213,647,922 |
| 20 mar 2024 | 3,158.40 | 3,534.83 | 3,059.65 | 3,513.39 | 3,513.39 | 36,605,316,331 |
| 19 mar 2024 | 3,518.35 | 3,546.58 | 3,149.29 | 3,157.62 | 3,157.62 | 34,166,976,701 |
| 18 mar 2024 | 3,642.30 | 3,642.50 | 3,456.09 | 3,517.99 | 3,517.99 | 21,162,220,224 |
| 17 mar 2024 | 3,523.03 | 3,676.26 | 3,414.17 | 3,642.41 | 3,642.41 | 19,938,757,095 |
| 16 mar 2024 | 3,736.10 | 3,780.89 | 3,468.08 | 3,522.86 | 3,522.86 | 20,199,855,932 |
| 15 mar 2024 | 3,882.86 | 3,928.78 | 3,571.77 | 3,735.22 | 3,735.22 | 33,505,075,433 |
| 14 mar 2024 | 4,005.75 | 4,011.10 | 3,721.79 | 3,883.14 | 3,883.14 | 25,434,810,823 |
| 13 mar 2024 | 3,980.27 | 4,083.01 | 3,936.63 | 4,006.46 | 4,006.46 | 22,028,114,691 |
| 12 mar 2024 | 4,066.69 | 4,092.28 | 3,831.89 | 3,980.27 | 3,980.27 | 26,917,010,932 |
| 11 mar 2024 | 3,881.24 | 4,087.05 | 3,745.13 | 4,066.45 | 4,066.45 | 28,806,262,507 |
| 10 mar 2024 | 3,915.59 | 3,968.72 | 3,800.56 | 3,881.19 | 3,881.19 | 15,783,924,355 |
| 09 mar 2024 | 3,892.12 | 3,950.40 | 3,880.66 | 3,915.42 | 3,915.42 | 11,926,623,780 |
| 08 mar 2024 | 3,874.83 | 3,998.83 | 3,828.36 | 3,892.06 | 3,892.06 | 26,135,487,051 |
| 07 mar 2024 | 3,818.31 | 3,939.59 | 3,738.69 | 3,874.35 | 3,874.35 | 22,457,177,587 |
| 06 mar 2024 | 3,554.07 | 3,901.43 | 3,502.80 | 3,819.23 | 3,819.23 | 34,938,642,613 |
| 05 mar 2024 | 3,631.93 | 3,828.16 | 3,224.12 | 3,554.96 | 3,554.96 | 47,706,899,137 |
| 04 mar 2024 | 3,489.34 | 3,641.46 | 3,446.02 | 3,630.43 | 3,630.43 | 26,772,963,830 |
| 03 mar 2024 | 3,422.88 | 3,491.17 | 3,372.21 | 3,490.99 | 3,490.99 | 13,643,324,467 |
| 02 mar 2024 | 3,436.16 | 3,459.75 | 3,398.90 | 3,422.05 | 3,422.05 | 12,024,340,617 |
| 01 mar 2024 | 3,341.97 | 3,452.63 | 3,341.85 | 3,435.05 | 3,435.05 | 16,880,101,987 |
| 29 feb 2024 | 3,386.80 | 3,518.97 | 3,303.91 | 3,341.92 | 3,341.92 | 28,469,171,094 |
| 28 feb 2024 | 3,243.89 | 3,485.45 | 3,201.58 | 3,385.70 | 3,385.70 | 32,885,894,265 |
| 27 feb 2024 | 3,178.41 | 3,287.96 | 3,167.83 | 3,244.52 | 3,244.52 | 21,090,315,368 |
| 26 feb 2024 | 3,112.53 | 3,197.38 | 3,037.95 | 3,178.99 | 3,178.99 | 17,504,464,351 |
| 25 feb 2024 | 2,992.37 | 3,117.43 | 2,984.39 | 3,112.70 | 3,112.70 | 14,620,450,464 |
| 24 feb 2024 | 2,921.96 | 3,003.20 | 2,907.70 | 2,992.39 | 2,992.39 | 10,701,688,842 |
| 23 feb 2024 | 2,970.14 | 2,991.33 | 2,906.58 | 2,921.66 | 2,921.66 | 12,822,717,059 |
| 22 feb 2024 | 2,969.60 | 3,030.67 | 2,907.11 | 2,971.01 | 2,971.01 | 18,058,908,246 |
| 21 feb 2024 | 3,015.65 | 3,017.19 | 2,875.42 | 2,970.36 | 2,970.36 | 18,897,136,867 |
| 20 feb 2024 | 2,944.11 | 3,031.52 | 2,879.90 | 3,013.50 | 3,013.50 | 20,341,598,470 |
| 19 feb 2024 | 2,881.30 | 2,983.37 | 2,860.26 | 2,943.57 | 2,943.57 | 15,163,110,589 |
| 18 feb 2024 | 2,786.71 | 2,892.84 | 2,767.91 | 2,879.00 | 2,879.00 | 23,355,830,478 |
| 17 feb 2024 | 2,803.74 | 2,805.13 | 2,724.39 | 2,786.67 | 2,786.67 | 17,932,379,943 |
| 16 feb 2024 | 2,825.48 | 2,858.45 | 2,760.33 | 2,803.69 | 2,803.69 | 17,057,114,638 |
| 15 feb 2024 | 2,777.60 | 2,865.85 | 2,764.01 | 2,824.38 | 2,824.38 | 23,734,481,937 |
| 14 feb 2024 | 2,641.69 | 2,786.89 | 2,621.03 | 2,777.90 | 2,777.90 | 21,448,973,822 |
| 13 feb 2024 | 2,659.59 | 2,686.46 | 2,599.17 | 2,642.19 | 2,642.19 | 18,271,237,044 |
| 12 feb 2024 | 2,507.58 | 2,663.84 | 2,473.81 | 2,658.12 | 2,658.12 | 13,022,696,866 |
| 11 feb 2024 | 2,501.13 | 2,537.68 | 2,495.21 | 2,507.57 | 2,507.57 | 7,347,245,813 |
| 10 feb 2024 | 2,487.65 | 2,516.72 | 2,475.86 | 2,501.23 | 2,501.23 | 6,474,444,159 |
| 09 feb 2024 | 2,419.77 | 2,522.72 | 2,419.36 | 2,487.52 | 2,487.52 | 13,634,203,177 |
| 08 feb 2024 | 2,424.08 | 2,459.56 | 2,414.75 | 2,419.91 | 2,419.91 | 9,941,841,732 |
| 07 feb 2024 | 2,372.26 | 2,442.64 | 2,353.71 | 2,423.75 | 2,423.75 | 9,660,628,536 |
| 06 feb 2024 | 2,298.96 | 2,389.83 | 2,296.79 | 2,372.20 | 2,372.20 | 9,520,885,493 |
| 05 feb 2024 | 2,289.21 | 2,334.68 | 2,270.07 | 2,298.89 | 2,298.89 | 7,277,068,110 |
| 04 feb 2024 | 2,296.12 | 2,309.01 | 2,272.30 | 2,289.55 | 2,289.55 | 5,438,100,035 |
| 03 feb 2024 | 2,307.98 | 2,327.35 | 2,293.54 | 2,296.04 | 2,296.04 | 4,647,754,021 |
| 02 feb 2024 | 2,303.71 | 2,323.05 | 2,282.23 | 2,308.04 | 2,308.04 | 7,186,143,091 |
| 01 feb 2024 | 2,282.18 | 2,309.84 | 2,243.57 | 2,303.82 | 2,303.82 | 8,895,583,113 |
| 31 ene 2024 | 2,343.56 | 2,349.61 | 2,264.44 | 2,282.54 | 2,282.54 | 10,807,883,277 |
| 30 ene 2024 | 2,317.44 | 2,388.87 | 2,298.28 | 2,344.49 | 2,344.49 | 10,173,440,062 |
| 29 ene 2024 | 2,257.00 | 2,320.03 | 2,237.71 | 2,317.06 | 2,317.06 | 8,948,195,551 |
| 28 ene 2024 | 2,268.19 | 2,306.90 | 2,242.68 | 2,257.21 | 2,257.21 | 7,296,214,994 |
| 27 ene 2024 | 2,267.32 | 2,282.54 | 2,252.39 | 2,267.89 | 2,267.89 | 5,144,367,230 |
| 26 ene 2024 | 2,217.44 | 2,280.38 | 2,196.14 | 2,267.20 | 2,267.20 | 9,975,117,607 |
| 25 ene 2024 | 2,233.97 | 2,240.38 | 2,173.69 | 2,217.71 | 2,217.71 | 9,302,247,037 |
| 24 ene 2024 | 2,241.75 | 2,261.38 | 2,197.66 | 2,233.56 | 2,233.56 | 10,134,722,960 |
| 23 ene 2024 | 2,310.95 | 2,348.03 | 2,167.28 | 2,240.69 | 2,240.69 | 16,182,147,521 |
| 22 ene 2024 | 2,454.99 | 2,463.45 | 2,303.50 | 2,310.83 | 2,310.83 | 13,923,771,728 |
| 21 ene 2024 | 2,469.80 | 2,479.76 | 2,452.38 | 2,453.91 | 2,453.91 | 4,578,471,955 |
| 20 ene 2024 | 2,489.85 | 2,489.85 | 2,456.10 | 2,469.59 | 2,469.59 | 5,297,826,161 |
| 19 ene 2024 | 2,468.69 | 2,501.31 | 2,414.71 | 2,489.50 | 2,489.50 | 11,405,278,376 |
| 18 ene 2024 | 2,528.59 | 2,546.26 | 2,426.14 | 2,467.02 | 2,467.02 | 11,900,028,080 |
| 17 ene 2024 | 2,587.04 | 2,592.74 | 2,508.43 | 2,528.37 | 2,528.37 | 10,441,017,520 |
| 16 ene 2024 | 2,510.63 | 2,613.57 | 2,500.00 | 2,587.69 | 2,587.69 | 11,063,317,095 |
| 15 ene 2024 | 2,471.67 | 2,550.77 | 2,470.82 | 2,511.36 | 2,511.36 | 9,700,630,000 |
| *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.