U.S. markets open in 3 hours
F S&P 500
5,252.75 +6.50 (+0.12%) F Dow Jones
39,673.00 +31.00 (+0.08%) F Nasdaq
18,293.25 +38.25 (+0.21%) E-mini Russell 2000 Index Futur
2,075.70 +7.80 (+0.38%) Petróleo
78.55 +0.29 (+0.37%) Oro
2,347.80 -27.20 (-1.15%)
Grayscale Solana Trust (SOL) (GSOL)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 371.00 | 371.00 | 352.00 | 352.01 | 352.01 | 2,653 |
| 09 may 2024 | 355.00 | 364.58 | 337.00 | 363.00 | 363.00 | 2,578 |
| 08 may 2024 | 362.25 | 362.64 | 336.50 | 350.75 | 350.75 | 5,828 |
| 07 may 2024 | 369.50 | 376.50 | 363.00 | 363.00 | 363.00 | 3,512 |
| 06 may 2024 | 374.98 | 380.00 | 364.20 | 364.20 | 364.20 | 3,731 |
| 03 may 2024 | 375.00 | 385.00 | 355.00 | 361.00 | 361.00 | 4,725 |
| 02 may 2024 | 365.00 | 380.50 | 365.00 | 372.47 | 372.47 | 5,963 |
| 01 may 2024 | 332.55 | 378.00 | 327.00 | 360.00 | 360.00 | 7,745 |
| 30 abr 2024 | 356.99 | 359.00 | 333.10 | 335.00 | 335.00 | 6,736 |
| 29 abr 2024 | 381.00 | 390.00 | 350.00 | 355.00 | 355.00 | 7,172 |
| 26 abr 2024 | 394.00 | 399.99 | 382.00 | 382.00 | 382.00 | 4,737 |
| 25 abr 2024 | 399.00 | 409.00 | 374.00 | 394.90 | 394.90 | 4,650 |
| 24 abr 2024 | 451.00 | 451.00 | 392.01 | 392.01 | 392.01 | 9,563 |
| 23 abr 2024 | 427.03 | 447.00 | 427.03 | 438.00 | 438.00 | 3,258 |
| 22 abr 2024 | 388.00 | 435.92 | 388.00 | 427.03 | 427.03 | 7,401 |
| 19 abr 2024 | 380.03 | 390.00 | 376.00 | 390.00 | 390.00 | 5,832 |
| 18 abr 2024 | 347.00 | 383.50 | 347.00 | 372.00 | 372.00 | 3,872 |
| 17 abr 2024 | 352.60 | 366.94 | 326.19 | 350.00 | 350.00 | 6,284 |
| 16 abr 2024 | 344.75 | 344.75 | 326.46 | 340.00 | 340.00 | 4,163 |
| 15 abr 2024 | 365.96 | 390.00 | 340.00 | 343.70 | 343.70 | 5,096 |
| 12 abr 2024 | 379.99 | 379.99 | 338.00 | 349.99 | 349.99 | 6,327 |
| 11 abr 2024 | 413.00 | 413.74 | 362.00 | 379.00 | 379.00 | 6,618 |
| 10 abr 2024 | 399.00 | 415.00 | 383.11 | 397.00 | 397.00 | 3,819 |
| 09 abr 2024 | 412.00 | 412.00 | 381.41 | 407.84 | 407.84 | 4,064 |
| 08 abr 2024 | 401.75 | 423.66 | 401.75 | 412.99 | 412.99 | 3,373 |
| 05 abr 2024 | 410.00 | 414.00 | 383.00 | 392.90 | 392.90 | 4,224 |
| 04 abr 2024 | 401.32 | 429.01 | 401.32 | 410.00 | 410.00 | 4,068 |
| 03 abr 2024 | 422.55 | 425.00 | 400.01 | 401.31 | 401.31 | 2,889 |
| 02 abr 2024 | 400.01 | 427.00 | 376.04 | 420.13 | 420.13 | 7,348 |
| 01 abr 2024 | 436.00 | 444.96 | 386.81 | 425.00 | 425.00 | 8,302 |
| 28 mar 2024 | 411.10 | 439.00 | 408.00 | 433.00 | 433.00 | 4,576 |
| 27 mar 2024 | 444.00 | 446.50 | 382.02 | 406.49 | 406.49 | 9,264 |
| 26 mar 2024 | 448.00 | 449.75 | 390.00 | 411.25 | 411.25 | 7,982 |
| 25 mar 2024 | 400.01 | 446.99 | 397.00 | 444.00 | 444.00 | 14,839 |
| 22 mar 2024 | 388.00 | 409.49 | 358.00 | 395.01 | 395.01 | 7,860 |
| 21 mar 2024 | 424.00 | 435.00 | 394.00 | 394.00 | 394.00 | 13,671 |
| 20 mar 2024 | 330.00 | 375.00 | 290.00 | 375.00 | 375.00 | 15,100 |
| 19 mar 2024 | 349.85 | 351.00 | 311.00 | 337.25 | 337.25 | 22,155 |
| 18 mar 2024 | 479.00 | 493.25 | 342.00 | 368.00 | 368.00 | 21,771 |
| 15 mar 2024 | 340.00 | 420.00 | 340.00 | 420.00 | 420.00 | 14,405 |
| 14 mar 2024 | 328.00 | 385.00 | 328.00 | 332.00 | 332.00 | 18,205 |
| 13 mar 2024 | 250.11 | 350.00 | 250.11 | 325.50 | 325.50 | 22,221 |
| 12 mar 2024 | 318.00 | 318.16 | 175.00 | 251.00 | 251.00 | 48,653 |
| 11 mar 2024 | 570.00 | 570.00 | 317.00 | 317.00 | 317.00 | 37,413 |
| 08 mar 2024 | 555.00 | 561.22 | 527.01 | 540.00 | 540.00 | 12,047 |
| 07 mar 2024 | 485.01 | 580.00 | 485.01 | 505.00 | 505.00 | 14,786 |
| 06 mar 2024 | 445.00 | 490.00 | 440.00 | 485.00 | 485.00 | 9,326 |
| 05 mar 2024 | 445.10 | 515.00 | 364.80 | 400.00 | 400.00 | 21,275 |
| 04 mar 2024 | 400.00 | 479.49 | 400.00 | 439.30 | 439.30 | 22,080 |
| 01 mar 2024 | 362.00 | 382.00 | 350.00 | 365.00 | 365.00 | 15,132 |
| 29 feb 2024 | 301.00 | 350.00 | 290.00 | 348.00 | 348.00 | 18,414 |
| 28 feb 2024 | 277.00 | 316.95 | 264.00 | 265.10 | 265.10 | 14,643 |
| 27 feb 2024 | 240.50 | 275.00 | 240.50 | 264.00 | 264.00 | 9,757 |
| 26 feb 2024 | 228.68 | 260.01 | 220.00 | 240.01 | 240.01 | 13,146 |
| 23 feb 2024 | 211.00 | 230.00 | 210.00 | 218.00 | 218.00 | 4,554 |
| 22 feb 2024 | 203.00 | 224.95 | 203.00 | 215.25 | 215.25 | 3,214 |
| 21 feb 2024 | 223.00 | 234.00 | 190.11 | 209.01 | 209.01 | 5,681 |
| 20 feb 2024 | 230.00 | 230.00 | 219.99 | 222.00 | 222.00 | 6,761 |
| 16 feb 2024 | 255.00 | 255.00 | 232.00 | 232.00 | 232.00 | 7,986 |
| 15 feb 2024 | 238.00 | 270.00 | 238.00 | 242.50 | 242.50 | 6,517 |
| 14 feb 2024 | 215.00 | 245.00 | 215.00 | 230.00 | 230.00 | 12,514 |
| 13 feb 2024 | 209.00 | 219.00 | 195.50 | 195.50 | 195.50 | 4,483 |
| 12 feb 2024 | 186.00 | 196.98 | 173.83 | 196.98 | 196.98 | 5,332 |
| 09 feb 2024 | 183.75 | 191.00 | 181.57 | 187.80 | 187.80 | 5,902 |
| 08 feb 2024 | 175.00 | 186.00 | 175.00 | 181.00 | 181.00 | 7,260 |
| 07 feb 2024 | 159.65 | 168.00 | 158.50 | 168.00 | 168.00 | 4,165 |
| 06 feb 2024 | 164.00 | 165.20 | 155.01 | 156.75 | 156.75 | 4,032 |
| 05 feb 2024 | 185.00 | 185.00 | 162.00 | 162.00 | 162.00 | 6,623 |
| 02 feb 2024 | 167.99 | 179.40 | 165.91 | 175.27 | 175.27 | 6,054 |
| 01 feb 2024 | 163.53 | 174.55 | 163.53 | 168.00 | 168.00 | 6,609 |
| 31 ene 2024 | 170.00 | 181.55 | 161.00 | 161.00 | 161.00 | 8,098 |
| 30 ene 2024 | 161.99 | 188.99 | 161.41 | 181.55 | 181.55 | 14,402 |
| 29 ene 2024 | 130.00 | 155.22 | 130.00 | 155.22 | 155.22 | 14,270 |
| 26 ene 2024 | 112.00 | 138.00 | 112.00 | 127.05 | 127.05 | 7,704 |
| 25 ene 2024 | 128.87 | 128.87 | 109.78 | 110.00 | 110.00 | 7,615 |
| 24 ene 2024 | 138.90 | 138.90 | 125.00 | 127.07 | 127.07 | 6,466 |
| 23 ene 2024 | 135.05 | 138.59 | 128.77 | 134.00 | 134.00 | 5,924 |
| 22 ene 2024 | 142.50 | 148.50 | 140.00 | 143.00 | 143.00 | 7,425 |
| 19 ene 2024 | 144.00 | 151.99 | 140.01 | 148.00 | 148.00 | 7,316 |
| 18 ene 2024 | 156.99 | 156.99 | 142.00 | 143.00 | 143.00 | 5,623 |
| 17 ene 2024 | 151.00 | 160.00 | 147.00 | 156.99 | 156.99 | 5,107 |
| 16 ene 2024 | 149.60 | 155.50 | 147.00 | 147.00 | 147.00 | 5,271 |
| 12 ene 2024 | 163.99 | 163.99 | 147.00 | 151.50 | 151.50 | 4,419 |
| 11 ene 2024 | 160.00 | 171.00 | 146.00 | 160.00 | 160.00 | 17,146 |
| 10 ene 2024 | 148.00 | 148.00 | 141.01 | 141.01 | 141.01 | 3,500 |
| 09 ene 2024 | 151.00 | 155.00 | 140.01 | 151.78 | 151.78 | 3,943 |
| 08 ene 2024 | 152.01 | 156.74 | 143.88 | 152.00 | 152.00 | 9,433 |
| 05 ene 2024 | 158.50 | 160.00 | 148.01 | 160.00 | 160.00 | 4,577 |
| 04 ene 2024 | 154.99 | 170.90 | 150.06 | 155.03 | 155.03 | 6,157 |
| 03 ene 2024 | 143.00 | 164.47 | 140.01 | 148.00 | 148.00 | 6,232 |
| 02 ene 2024 | 151.00 | 165.01 | 151.00 | 155.00 | 155.00 | 8,070 |
| 29 dic 2023 | 145.00 | 155.50 | 137.25 | 139.99 | 139.99 | 12,083 |
| 28 dic 2023 | 146.15 | 149.00 | 128.00 | 140.00 | 140.00 | 19,492 |
| 27 dic 2023 | 152.51 | 169.99 | 145.01 | 159.99 | 159.99 | 16,291 |
| 26 dic 2023 | 177.00 | 189.00 | 136.85 | 159.70 | 159.70 | 22,639 |
| 22 dic 2023 | 143.15 | 169.97 | 128.00 | 167.85 | 167.85 | 22,741 |
| 21 dic 2023 | 135.00 | 167.00 | 128.00 | 163.00 | 163.00 | 22,818 |
| 20 dic 2023 | 118.00 | 135.00 | 107.00 | 124.97 | 124.97 | 19,332 |
| 19 dic 2023 | 114.10 | 115.00 | 106.00 | 114.99 | 114.99 | 13,134 |
| 18 dic 2023 | 91.00 | 110.00 | 90.00 | 104.00 | 104.00 | 30,982 |
| *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.