U.S. markets closed
F S&P 500
5,431.25 +11.75 (+0.22%) F Dow Jones
40,479.00 +72.00 (+0.18%) F Nasdaq
18,514.75 +56.50 (+0.31%) E-mini Russell 2000 Index Futur
2,094.80 -1.70 (-0.08%) Petróleo
68.69 +1.02 (+1.51%) Oro
2,526.90 +2.30 (+0.09%)
Internet Computer USD (ICP-USD)
CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:16AM UTC. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 7.4127 | 7.5040 | 7.4127 | 7.4507 | 7.4507 | 49,176,652 |
| 08 sept 2024 | - | - | - | - | - | - |
| 07 sept 2024 | 7.0200 | 7.2190 | 6.9974 | 7.0568 | 7.0568 | 39,516,306 |
| 06 sept 2024 | 7.2310 | 7.3170 | 6.8231 | 7.0200 | 7.0200 | 82,679,474 |
| 05 sept 2024 | 7.5613 | 7.6323 | 7.1473 | 7.2310 | 7.2310 | 56,933,474 |
| 04 sept 2024 | 7.1577 | 7.7349 | 6.9335 | 7.5613 | 7.5613 | 66,921,777 |
| 03 sept 2024 | 7.5295 | 7.6365 | 7.1578 | 7.1578 | 7.1578 | 44,395,091 |
| 02 sept 2024 | 7.1958 | 7.5475 | 7.1242 | 7.5295 | 7.5295 | 51,350,730 |
| 01 sept 2024 | 7.5614 | 7.5727 | 7.1208 | 7.1959 | 7.1959 | 47,182,131 |
| 31 ago 2024 | 7.6252 | 7.7155 | 7.4479 | 7.5614 | 7.5614 | 38,971,130 |
| 30 ago 2024 | 7.7894 | 7.8660 | 7.3550 | 7.6252 | 7.6252 | 62,493,650 |
| 29 ago 2024 | 7.7537 | 8.1843 | 7.7190 | 7.7894 | 7.7894 | 66,765,608 |
| 28 ago 2024 | 7.7208 | 7.9771 | 7.5364 | 7.7537 | 7.7537 | 73,684,848 |
| 27 ago 2024 | 8.0909 | 8.2943 | 7.6556 | 7.7208 | 7.7208 | 70,386,911 |
| 26 ago 2024 | 8.5162 | 8.6052 | 8.0109 | 8.0911 | 8.0911 | 58,216,820 |
| 25 ago 2024 | 8.7024 | 8.7129 | 8.2731 | 8.5162 | 8.5162 | 66,079,006 |
| 24 ago 2024 | 8.6752 | 8.9455 | 8.4837 | 8.7025 | 8.7025 | 65,062,239 |
| 23 ago 2024 | 8.0366 | 8.7255 | 8.0334 | 8.6752 | 8.6752 | 86,447,389 |
| 22 ago 2024 | 7.6893 | 8.1181 | 7.5688 | 8.0366 | 8.0366 | 59,705,691 |
| 21 ago 2024 | 7.2672 | 7.8098 | 7.2289 | 7.6893 | 7.6893 | 61,727,700 |
| 20 ago 2024 | 7.2330 | 7.4462 | 7.1363 | 7.2851 | 7.2851 | 54,609,215 |
| 19 ago 2024 | 7.1405 | 7.2087 | 6.9717 | 7.1709 | 7.1709 | 62,166,686 |
| 18 ago 2024 | 7.2766 | 7.3776 | 7.1375 | 7.1405 | 7.1405 | 47,928,498 |
| 17 ago 2024 | 7.0188 | 7.2766 | 6.9836 | 7.2766 | 7.2766 | 51,937,701 |
| 16 ago 2024 | 6.9476 | 7.1711 | 6.8426 | 7.0188 | 7.0188 | 57,906,034 |
| 15 ago 2024 | 7.1369 | 7.2961 | 6.8513 | 6.9476 | 6.9476 | 56,872,354 |
| 14 ago 2024 | 7.3640 | 7.4196 | 7.0573 | 7.1369 | 7.1369 | 61,798,606 |
| 13 ago 2024 | 7.2874 | 7.4114 | 6.9370 | 7.3640 | 7.3640 | 65,168,266 |
| 12 ago 2024 | 6.8338 | 7.3209 | 6.8327 | 7.2874 | 7.2874 | 95,009,811 |
| 11 ago 2024 | 7.3673 | 7.4846 | 6.8162 | 6.8338 | 6.8338 | 58,051,289 |
| 10 ago 2024 | 7.4425 | 7.5815 | 7.2275 | 7.3673 | 7.3673 | 46,780,585 |
| 09 ago 2024 | 7.6841 | 7.6988 | 7.2720 | 7.4425 | 7.4425 | 70,718,814 |
| 08 ago 2024 | 7.0164 | 7.7101 | 6.9533 | 7.6841 | 7.6841 | 101,536,113 |
| 07 ago 2024 | 7.6612 | 7.7665 | 6.9390 | 7.0164 | 7.0164 | 93,003,933 |
| 06 ago 2024 | 7.0735 | 7.8310 | 7.0683 | 7.6612 | 7.6612 | 112,901,025 |
| 05 ago 2024 | 7.3240 | 7.3865 | 6.3444 | 7.0735 | 7.0735 | 222,153,772 |
| 04 ago 2024 | 7.7666 | 7.9145 | 7.1082 | 7.3240 | 7.3240 | 80,157,193 |
| 03 ago 2024 | 8.2896 | 8.3917 | 7.5955 | 7.7666 | 7.7666 | 82,214,234 |
| 02 ago 2024 | 8.8971 | 9.2589 | 8.2276 | 8.2896 | 8.2896 | 91,590,202 |
| 01 ago 2024 | 8.9571 | 8.9998 | 8.4314 | 8.8971 | 8.8971 | 94,873,261 |
| 31 jul 2024 | 8.8288 | 9.5248 | 8.7724 | 8.9571 | 8.9571 | 78,247,267 |
| 30 jul 2024 | 8.9424 | 9.1804 | 8.7440 | 8.8288 | 8.8288 | 64,402,769 |
| 29 jul 2024 | 9.3576 | 9.7429 | 8.9346 | 8.9424 | 8.9424 | 84,779,970 |
| 28 jul 2024 | 9.6962 | 9.7926 | 9.2518 | 9.3576 | 9.3576 | 51,215,348 |
| 27 jul 2024 | 9.7164 | 10.1016 | 9.4320 | 9.6962 | 9.6962 | 89,850,331 |
| 26 jul 2024 | 9.9202 | 10.0018 | 9.5420 | 9.7164 | 9.7164 | 97,616,468 |
| 25 jul 2024 | 9.5088 | 9.9203 | 9.3345 | 9.9202 | 9.9202 | 108,738,945 |
| 24 jul 2024 | 9.6235 | 10.1023 | 9.4287 | 9.5088 | 9.5088 | 74,725,586 |
| 23 jul 2024 | 10.1576 | 10.2477 | 9.5024 | 9.6235 | 9.6235 | 84,115,228 |
| 22 jul 2024 | 10.7327 | 10.9474 | 10.0785 | 10.1576 | 10.1576 | 94,669,883 |
| 21 jul 2024 | 10.3307 | 10.8045 | 9.9847 | 10.7327 | 10.7327 | 95,347,734 |
| 20 jul 2024 | 10.1455 | 10.5797 | 10.0714 | 10.3307 | 10.3307 | 95,164,454 |
| 19 jul 2024 | 9.6739 | 10.2430 | 9.3579 | 10.1455 | 10.1455 | 98,128,380 |
| 18 jul 2024 | 10.2770 | 10.4327 | 9.5625 | 9.6740 | 9.6740 | 91,727,206 |
| 17 jul 2024 | 9.6572 | 10.4435 | 9.5491 | 10.2782 | 10.2782 | 180,945,881 |
| 16 jul 2024 | 9.7173 | 9.8366 | 9.2872 | 9.6651 | 9.6651 | 152,899,227 |
| 15 jul 2024 | 8.6231 | 9.8930 | 8.6231 | 9.7204 | 9.7204 | 143,293,427 |
| 14 jul 2024 | 8.4461 | 8.9844 | 8.4381 | 8.6230 | 8.6230 | 121,037,188 |
| 13 jul 2024 | 7.3229 | 8.5223 | 7.3193 | 8.4439 | 8.4439 | 123,138,598 |
| 12 jul 2024 | 7.3613 | 7.4797 | 7.0414 | 7.3230 | 7.3230 | 52,584,973 |
| 11 jul 2024 | 7.2133 | 7.6899 | 7.1545 | 7.3617 | 7.3617 | 63,000,437 |
| 10 jul 2024 | 7.2342 | 7.3861 | 7.1060 | 7.2119 | 7.2119 | 53,015,936 |
| 09 jul 2024 | 6.8182 | 7.2992 | 6.7585 | 7.2330 | 7.2330 | 83,228,910 |
| 08 jul 2024 | 6.9151 | 7.3623 | 6.6733 | 6.8189 | 6.8189 | 97,739,649 |
| 07 jul 2024 | 7.5530 | 7.6380 | 6.8903 | 6.9126 | 6.9126 | 71,988,894 |
| 06 jul 2024 | 6.8100 | 7.5540 | 6.7066 | 7.5532 | 7.5532 | 77,253,353 |
| 05 jul 2024 | 6.6649 | 6.8783 | 5.8802 | 6.8077 | 6.8077 | 155,298,169 |
| 04 jul 2024 | 7.3270 | 7.3270 | 6.6325 | 6.6664 | 6.6664 | 117,121,330 |
| 03 jul 2024 | 7.8531 | 7.8757 | 7.2632 | 7.3306 | 7.3306 | 64,890,486 |
| 02 jul 2024 | 8.0625 | 8.1191 | 7.8349 | 7.8535 | 7.8535 | 50,660,848 |
| 01 jul 2024 | 8.1594 | 8.3261 | 8.0537 | 8.0634 | 8.0634 | 44,250,632 |
| 30 jun 2024 | 7.9229 | 8.1921 | 7.7849 | 8.1588 | 8.1588 | 42,712,780 |
| 29 jun 2024 | 7.8884 | 8.0315 | 7.8622 | 7.9220 | 7.9220 | 30,470,573 |
| 28 jun 2024 | 8.2430 | 8.2927 | 7.8738 | 7.8883 | 7.8883 | 54,033,655 |
| 27 jun 2024 | 8.1087 | 8.3115 | 7.9795 | 8.2424 | 8.2424 | 47,716,322 |
| 26 jun 2024 | 8.2845 | 8.3691 | 8.0706 | 8.1082 | 8.1082 | 50,120,523 |
| 25 jun 2024 | 8.0194 | 8.3533 | 7.9819 | 8.2844 | 8.2844 | 59,587,904 |
| 24 jun 2024 | 7.8867 | 8.0620 | 7.6388 | 8.0190 | 8.0190 | 80,225,263 |
| 23 jun 2024 | 8.1929 | 8.3363 | 7.8533 | 7.8870 | 7.8870 | 49,062,582 |
| 22 jun 2024 | 8.3763 | 8.3814 | 8.1611 | 8.1947 | 8.1947 | 35,773,574 |
| 21 jun 2024 | 8.2573 | 8.4724 | 8.0366 | 8.3755 | 8.3755 | 65,543,773 |
| 20 jun 2024 | 8.3712 | 8.7523 | 8.2111 | 8.2570 | 8.2570 | 79,857,787 |
| 19 jun 2024 | 8.1301 | 8.4755 | 8.0370 | 8.3712 | 8.3712 | 72,333,243 |
| 18 jun 2024 | 8.8817 | 8.8880 | 7.7315 | 8.1299 | 8.1299 | 136,611,158 |
| 17 jun 2024 | 9.6145 | 9.6551 | 8.5650 | 8.8837 | 8.8837 | 94,996,625 |
| 16 jun 2024 | 9.0934 | 9.6414 | 9.0240 | 9.6149 | 9.6149 | 58,145,146 |
| 15 jun 2024 | 9.3141 | 9.3759 | 9.0172 | 9.0929 | 9.0929 | 58,048,470 |
| 14 jun 2024 | 9.8118 | 9.8703 | 9.1375 | 9.3153 | 9.3153 | 89,126,773 |
| 13 jun 2024 | 10.5130 | 10.5130 | 9.7008 | 9.8119 | 9.8119 | 102,701,500 |
| 12 jun 2024 | 10.0872 | 10.8335 | 9.8459 | 10.5142 | 10.5142 | 145,746,019 |
| 11 jun 2024 | 11.1117 | 11.1733 | 9.8891 | 10.0881 | 10.0881 | 173,519,810 |
| 10 jun 2024 | 11.0301 | 11.2276 | 10.5942 | 11.1122 | 11.1122 | 152,451,318 |
| 09 jun 2024 | 10.8944 | 11.0718 | 10.8138 | 11.0303 | 11.0303 | 104,071,517 |
| 08 jun 2024 | 11.5171 | 11.5622 | 10.7968 | 10.8956 | 10.8956 | 95,645,468 |
| 07 jun 2024 | 12.0889 | 12.9555 | 10.9555 | 11.5173 | 11.5173 | 165,325,450 |
| 06 jun 2024 | 12.3325 | 12.3697 | 11.9385 | 12.0889 | 12.0889 | 56,451,616 |
| 05 jun 2024 | 12.3000 | 12.6078 | 12.2551 | 12.3325 | 12.3325 | 64,517,337 |
| 04 jun 2024 | 11.9770 | 12.3709 | 11.9357 | 12.3000 | 12.3000 | 85,567,816 |
| 03 jun 2024 | 11.8687 | 12.2048 | 11.7902 | 11.9770 | 11.9770 | 73,015,174 |
| 02 jun 2024 | 12.0716 | 12.1708 | 11.7816 | 11.8688 | 11.8688 | 52,112,126 |
| *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.