U.S. markets closed
F S&P 500
5,106.75 +15.25 (+0.30%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,764.75 +115.00 (+0.65%) E-mini Russell 2000 Index Futur
2,022.90 -4.30 (-0.21%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.50 +0.90 (+0.04%)
Internet Computer USD (ICP-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:04AM UTC. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13.51 | 13.57 | 13.26 | 13.26 | 13.26 | 129,566,600 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 12.86 | 13.32 | 12.19 | 13.20 | 13.20 | 201,134,940 |
| 30 abr 2024 | 13.44 | 13.59 | 12.41 | 12.86 | 12.86 | 174,470,204 |
| 29 abr 2024 | 13.55 | 13.81 | 13.14 | 13.45 | 13.45 | 118,009,126 |
| 28 abr 2024 | 13.29 | 14.09 | 13.29 | 13.55 | 13.55 | 113,928,986 |
| 27 abr 2024 | 13.04 | 13.57 | 12.64 | 13.29 | 13.29 | 105,089,707 |
| 26 abr 2024 | 13.81 | 13.84 | 13.02 | 13.04 | 13.04 | 103,217,659 |
| 25 abr 2024 | 13.71 | 14.09 | 13.28 | 13.81 | 13.81 | 142,758,581 |
| 24 abr 2024 | 14.46 | 14.95 | 13.57 | 13.71 | 13.71 | 180,050,949 |
| 23 abr 2024 | 15.09 | 15.25 | 14.45 | 14.46 | 14.46 | 139,190,955 |
| 22 abr 2024 | 15.10 | 15.61 | 14.78 | 15.09 | 15.09 | 150,472,701 |
| 21 abr 2024 | 15.53 | 16.36 | 14.93 | 15.10 | 15.10 | 158,894,964 |
| 20 abr 2024 | 14.05 | 15.68 | 13.90 | 15.53 | 15.53 | 195,389,212 |
| 19 abr 2024 | 12.77 | 14.44 | 11.82 | 14.05 | 14.05 | 233,244,890 |
| 18 abr 2024 | 11.86 | 12.92 | 11.57 | 12.77 | 12.77 | 145,021,912 |
| 17 abr 2024 | 12.24 | 12.49 | 11.43 | 11.86 | 11.86 | 144,986,997 |
| 16 abr 2024 | 12.35 | 12.51 | 11.58 | 12.24 | 12.24 | 165,871,453 |
| 15 abr 2024 | 12.89 | 13.73 | 12.00 | 12.35 | 12.35 | 197,907,229 |
| 14 abr 2024 | 12.37 | 13.08 | 11.71 | 12.89 | 12.89 | 224,771,389 |
| 13 abr 2024 | 13.96 | 13.96 | 10.84 | 12.37 | 12.37 | 309,858,941 |
| 12 abr 2024 | 15.52 | 15.82 | 12.50 | 13.96 | 13.96 | 245,122,029 |
| 11 abr 2024 | 15.96 | 16.31 | 15.38 | 15.52 | 15.52 | 144,592,050 |
| 10 abr 2024 | 16.06 | 16.20 | 15.14 | 15.96 | 15.96 | 198,567,773 |
| 09 abr 2024 | 17.79 | 17.87 | 15.99 | 16.06 | 16.06 | 177,459,626 |
| 08 abr 2024 | 17.14 | 18.08 | 16.83 | 17.79 | 17.79 | 164,214,961 |
| 07 abr 2024 | 17.04 | 17.48 | 16.92 | 17.14 | 17.14 | 122,073,516 |
| 06 abr 2024 | 16.88 | 17.20 | 16.74 | 17.04 | 17.04 | 92,253,884 |
| 05 abr 2024 | 17.82 | 17.96 | 16.58 | 16.88 | 16.88 | 195,734,154 |
| 04 abr 2024 | 17.87 | 18.39 | 17.50 | 17.82 | 17.82 | 221,274,773 |
| 03 abr 2024 | 17.89 | 19.05 | 17.39 | 17.87 | 17.87 | 284,777,872 |
| 02 abr 2024 | 18.09 | 18.49 | 16.60 | 17.89 | 17.89 | 313,731,248 |
| 01 abr 2024 | 18.78 | 19.27 | 17.46 | 18.09 | 18.09 | 287,165,609 |
| 31 mar 2024 | 17.90 | 19.00 | 17.61 | 18.78 | 18.78 | 208,950,913 |
| 30 mar 2024 | 17.22 | 18.63 | 17.19 | 17.90 | 17.90 | 240,356,456 |
| 29 mar 2024 | 17.98 | 18.66 | 17.01 | 17.22 | 17.22 | 227,606,853 |
| 28 mar 2024 | 18.39 | 18.77 | 17.39 | 17.98 | 17.98 | 326,773,306 |
| 27 mar 2024 | 19.05 | 20.90 | 18.26 | 18.39 | 18.39 | 605,657,081 |
| 26 mar 2024 | 17.64 | 20.36 | 17.31 | 19.05 | 19.05 | 659,442,325 |
| 25 mar 2024 | 15.13 | 17.85 | 15.12 | 17.64 | 17.64 | 605,684,938 |
| 24 mar 2024 | 13.47 | 15.29 | 13.47 | 15.13 | 15.13 | 303,048,638 |
| 23 mar 2024 | 13.35 | 13.85 | 12.86 | 13.47 | 13.47 | 173,711,397 |
| 22 mar 2024 | 12.74 | 13.92 | 12.51 | 13.35 | 13.35 | 334,814,404 |
| 21 mar 2024 | 11.92 | 13.05 | 11.65 | 12.74 | 12.74 | 210,631,221 |
| 20 mar 2024 | 10.93 | 11.96 | 10.57 | 11.92 | 11.92 | 188,783,100 |
| 19 mar 2024 | 12.37 | 12.56 | 10.72 | 10.93 | 10.93 | 204,076,901 |
| 18 mar 2024 | 12.59 | 12.79 | 11.79 | 12.37 | 12.37 | 178,218,211 |
| 17 mar 2024 | 12.24 | 12.74 | 11.61 | 12.65 | 12.65 | 160,102,303 |
| 16 mar 2024 | 12.84 | 13.23 | 11.97 | 12.24 | 12.24 | 171,402,836 |
| 15 mar 2024 | 13.93 | 14.08 | 12.11 | 12.84 | 12.84 | 247,410,895 |
| 14 mar 2024 | 14.50 | 14.65 | 13.26 | 13.93 | 13.93 | 236,630,195 |
| 13 mar 2024 | 14.69 | 14.87 | 14.07 | 14.50 | 14.50 | 195,688,326 |
| 12 mar 2024 | 14.98 | 15.28 | 13.77 | 14.69 | 14.69 | 224,210,825 |
| 11 mar 2024 | 14.16 | 15.31 | 13.63 | 14.98 | 14.98 | 279,404,051 |
| 10 mar 2024 | 14.77 | 14.85 | 13.76 | 14.16 | 14.16 | 202,970,592 |
| 09 mar 2024 | 14.68 | 15.33 | 14.55 | 14.77 | 14.77 | 184,826,490 |
| 08 mar 2024 | 14.96 | 15.18 | 14.04 | 14.68 | 14.68 | 266,629,486 |
| 07 mar 2024 | 15.35 | 15.80 | 14.40 | 14.96 | 14.96 | 254,771,749 |
| 06 mar 2024 | 14.06 | 15.61 | 13.68 | 15.35 | 15.35 | 367,595,349 |
| 05 mar 2024 | 13.39 | 16.88 | 12.25 | 14.06 | 14.06 | 740,978,800 |
| 04 mar 2024 | 13.18 | 13.72 | 12.82 | 13.39 | 13.39 | 248,993,191 |
| 03 mar 2024 | 13.29 | 13.80 | 12.81 | 13.18 | 13.18 | 215,030,179 |
| 02 mar 2024 | 12.98 | 13.64 | 12.82 | 13.29 | 13.29 | 176,492,884 |
| 01 mar 2024 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | 147,199,341 |
| 29 feb 2024 | 12.63 | 13.44 | 12.36 | 12.61 | 12.61 | 238,936,428 |
| 28 feb 2024 | 13.02 | 13.38 | 11.42 | 12.63 | 12.63 | 281,283,169 |
| 27 feb 2024 | 12.94 | 13.28 | 12.75 | 13.02 | 13.02 | 137,190,406 |
| 26 feb 2024 | 12.47 | 12.99 | 12.12 | 12.94 | 12.94 | 135,499,612 |
| 25 feb 2024 | 12.51 | 12.62 | 12.31 | 12.47 | 12.47 | 88,403,628 |
| 24 feb 2024 | 12.37 | 12.63 | 12.05 | 12.51 | 12.51 | 100,083,636 |
| 23 feb 2024 | 12.73 | 12.93 | 12.09 | 12.37 | 12.37 | 111,132,432 |
| 22 feb 2024 | 13.18 | 13.29 | 12.72 | 12.73 | 12.73 | 121,252,322 |
| 21 feb 2024 | 13.75 | 13.77 | 12.64 | 13.19 | 13.19 | 147,626,311 |
| 20 feb 2024 | 14.59 | 14.67 | 13.19 | 13.75 | 13.75 | 199,138,309 |
| 19 feb 2024 | 13.65 | 14.83 | 13.52 | 14.58 | 14.58 | 241,545,338 |
| 18 feb 2024 | 13.18 | 13.99 | 13.18 | 13.65 | 13.65 | 125,851,111 |
| 17 feb 2024 | 13.13 | 13.46 | 12.72 | 13.18 | 13.18 | 94,401,145 |
| 16 feb 2024 | 13.51 | 13.66 | 12.97 | 13.13 | 13.13 | 128,475,455 |
| 15 feb 2024 | 13.58 | 14.08 | 13.14 | 13.51 | 13.51 | 182,836,593 |
| 14 feb 2024 | 12.92 | 13.96 | 12.86 | 13.58 | 13.58 | 181,130,420 |
| 13 feb 2024 | 13.29 | 13.41 | 12.68 | 12.92 | 12.92 | 136,003,732 |
| 12 feb 2024 | 12.97 | 13.48 | 12.56 | 13.29 | 13.29 | 119,039,589 |
| 11 feb 2024 | 13.14 | 13.57 | 12.90 | 12.97 | 12.97 | 87,731,805 |
| 10 feb 2024 | 12.85 | 13.49 | 12.62 | 13.14 | 13.14 | 109,233,282 |
| 09 feb 2024 | 12.21 | 13.01 | 12.17 | 12.84 | 12.84 | 119,563,310 |
| 08 feb 2024 | 12.31 | 12.59 | 12.15 | 12.21 | 12.21 | 99,866,444 |
| 07 feb 2024 | 12.14 | 12.37 | 11.79 | 12.31 | 12.31 | 97,757,016 |
| 06 feb 2024 | 12.24 | 12.40 | 11.91 | 12.14 | 12.14 | 108,103,693 |
| 05 feb 2024 | 12.73 | 13.01 | 12.09 | 12.24 | 12.24 | 135,454,907 |
| 04 feb 2024 | 12.74 | 13.25 | 12.49 | 12.73 | 12.73 | 128,733,373 |
| 03 feb 2024 | 12.71 | 13.64 | 12.50 | 12.74 | 12.74 | 179,777,278 |
| 02 feb 2024 | 11.67 | 12.89 | 11.66 | 12.71 | 12.71 | 183,194,860 |
| 01 feb 2024 | 11.47 | 11.82 | 11.26 | 11.67 | 11.67 | 99,116,335 |
| 31 ene 2024 | 11.73 | 11.94 | 11.30 | 11.47 | 11.47 | 101,675,029 |
| 30 ene 2024 | 12.55 | 12.63 | 11.70 | 11.74 | 11.74 | 125,382,771 |
| 29 ene 2024 | 12.33 | 12.65 | 12.06 | 12.55 | 12.55 | 108,533,141 |
| 28 ene 2024 | 12.73 | 12.97 | 12.20 | 12.33 | 12.33 | 111,372,879 |
| 27 ene 2024 | 12.15 | 12.99 | 12.14 | 12.73 | 12.73 | 127,309,297 |
| 26 ene 2024 | 11.15 | 12.53 | 10.98 | 12.15 | 12.15 | 164,329,112 |
| 25 ene 2024 | 11.55 | 12.14 | 11.02 | 11.15 | 11.15 | 150,670,450 |
| *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.