U.S. markets closed
F S&P 500
5,857.50 -2.25 (-0.04%) F Dow Jones
43,131.00 -12.00 (-0.03%) F Nasdaq
20,439.00 -11.00 (-0.05%) E-mini Russell 2000 Index Futur
2,248.10 -1.90 (-0.08%) Petróleo
74.28 -1.28 (-1.69%) Oro
2,665.90 -10.40 (-0.39%)
Immutable USD (IMX10603-USD)
CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:19PM UTC. Mercado abierto.
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 oct 2024 | 1.5521 | 1.5613 | 1.4644 | 1.4915 | 1.4915 | 32,940,324 |
| 12 oct 2024 | 1.4873 | 1.5774 | 1.4766 | 1.5492 | 1.5492 | 40,021,281 |
| 11 oct 2024 | 1.4597 | 1.4968 | 1.4379 | 1.4873 | 1.4873 | 35,667,444 |
| 10 oct 2024 | 1.3735 | 1.4597 | 1.3659 | 1.4597 | 1.4597 | 39,027,267 |
| 09 oct 2024 | 1.4276 | 1.4665 | 1.3613 | 1.3740 | 1.3740 | 34,948,013 |
| 08 oct 2024 | 1.4824 | 1.5081 | 1.4142 | 1.4266 | 1.4266 | 43,754,310 |
| 07 oct 2024 | 1.5218 | 1.5762 | 1.4745 | 1.4824 | 1.4824 | 56,741,838 |
| 06 oct 2024 | 1.5183 | 1.5566 | 1.4868 | 1.5218 | 1.5218 | 27,903,382 |
| 05 oct 2024 | 1.5560 | 1.5782 | 1.4852 | 1.5183 | 1.5183 | 26,373,592 |
| 04 oct 2024 | 1.5098 | 1.5800 | 1.4887 | 1.5560 | 1.5560 | 42,893,876 |
| 03 oct 2024 | 1.5594 | 1.6019 | 1.4735 | 1.5098 | 1.5098 | 41,770,088 |
| 02 oct 2024 | 1.5555 | 1.6501 | 1.5327 | 1.5594 | 1.5594 | 46,036,093 |
| 01 oct 2024 | 1.6910 | 1.7605 | 1.5349 | 1.5555 | 1.5555 | 51,948,873 |
| 30 sept 2024 | 1.8022 | 1.8104 | 1.6713 | 1.6910 | 1.6910 | 47,853,914 |
| 29 sept 2024 | 1.7773 | 1.8494 | 1.7371 | 1.8022 | 1.8022 | 36,636,259 |
| 28 sept 2024 | 1.8190 | 1.8285 | 1.7279 | 1.7773 | 1.7773 | 32,228,768 |
| 27 sept 2024 | 1.7757 | 1.8643 | 1.7660 | 1.8190 | 1.8190 | 49,924,705 |
| 26 sept 2024 | 1.7309 | 1.8475 | 1.6990 | 1.7757 | 1.7757 | 48,682,107 |
| 25 sept 2024 | 1.7834 | 1.7978 | 1.7243 | 1.7309 | 1.7309 | 46,482,511 |
| 24 sept 2024 | 1.8044 | 1.8103 | 1.7342 | 1.7834 | 1.7834 | 47,123,897 |
| 23 sept 2024 | 1.6882 | 1.8639 | 1.6528 | 1.8044 | 1.8044 | 87,008,367 |
| 22 sept 2024 | 1.6532 | 1.7093 | 1.5902 | 1.6882 | 1.6882 | 38,531,951 |
| 21 sept 2024 | 1.5730 | 1.6600 | 1.5170 | 1.6532 | 1.6532 | 34,989,091 |
| 20 sept 2024 | 1.5042 | 1.6272 | 1.4829 | 1.5730 | 1.5730 | 60,196,314 |
| 19 sept 2024 | 1.3900 | 1.5362 | 1.3630 | 1.5042 | 1.5042 | 63,407,493 |
| 18 sept 2024 | 1.3914 | 1.3942 | 1.3084 | 1.3900 | 1.3900 | 48,373,968 |
| 17 sept 2024 | 1.2257 | 1.4518 | 1.2154 | 1.3914 | 1.3914 | 98,412,057 |
| 16 sept 2024 | 1.2809 | 1.2811 | 1.2162 | 1.2257 | 1.2257 | 31,255,002 |
| 15 sept 2024 | 1.3226 | 1.3464 | 1.2805 | 1.2809 | 1.2809 | 25,154,124 |
| 14 sept 2024 | 1.3224 | 1.3273 | 1.2802 | 1.3226 | 1.3226 | 23,353,567 |
| 13 sept 2024 | 1.2551 | 1.3337 | 1.2221 | 1.3224 | 1.3224 | 32,735,647 |
| 12 sept 2024 | 1.2550 | 1.2751 | 1.2329 | 1.2551 | 1.2551 | 29,891,152 |
| 11 sept 2024 | 1.3035 | 1.3038 | 1.2079 | 1.2550 | 1.2550 | 33,366,213 |
| 10 sept 2024 | 1.2591 | 1.3264 | 1.2326 | 1.3035 | 1.3035 | 29,779,299 |
| 09 sept 2024 | 1.1999 | 1.2798 | 1.1948 | 1.2591 | 1.2591 | 30,860,287 |
| 08 sept 2024 | 1.1793 | 1.2254 | 1.1755 | 1.1999 | 1.1999 | 24,146,124 |
| 07 sept 2024 | 1.1497 | 1.2094 | 1.1487 | 1.1793 | 1.1793 | 25,468,157 |
| 06 sept 2024 | 1.1620 | 1.2112 | 1.1099 | 1.1497 | 1.1497 | 37,173,871 |
| 05 sept 2024 | 1.2314 | 1.2341 | 1.1620 | 1.1620 | 1.1620 | 31,026,540 |
| 04 sept 2024 | 1.1722 | 1.2938 | 1.1355 | 1.2314 | 1.2314 | 51,113,311 |
| 03 sept 2024 | 1.2685 | 1.2848 | 1.1722 | 1.1722 | 1.1722 | 34,947,258 |
| 02 sept 2024 | 1.2885 | 1.2957 | 1.2377 | 1.2685 | 1.2685 | 40,585,328 |
| 01 sept 2024 | 1.3637 | 1.3693 | 1.2592 | 1.2885 | 1.2885 | 43,878,716 |
| 31 ago 2024 | 1.4234 | 1.5052 | 1.3392 | 1.3637 | 1.3637 | 44,684,701 |
| 30 ago 2024 | 1.4585 | 1.4833 | 1.3311 | 1.4231 | 1.4231 | 46,932,889 |
| 29 ago 2024 | 1.4377 | 1.5141 | 1.4155 | 1.4585 | 1.4585 | 59,699,486 |
| 28 ago 2024 | 1.3472 | 1.4676 | 1.3366 | 1.4377 | 1.4377 | 59,352,366 |
| 27 ago 2024 | 1.4243 | 1.5170 | 1.3227 | 1.3472 | 1.3472 | 43,437,503 |
| 26 ago 2024 | 1.4974 | 1.5082 | 1.4202 | 1.4244 | 1.4244 | 36,551,742 |
| 25 ago 2024 | 1.4827 | 1.5420 | 1.4138 | 1.4974 | 1.4974 | 37,666,735 |
| 24 ago 2024 | 1.4337 | 1.5170 | 1.4273 | 1.4827 | 1.4827 | 34,873,333 |
| 23 ago 2024 | 1.3006 | 1.4536 | 1.2975 | 1.4337 | 1.4337 | 50,510,739 |
| 22 ago 2024 | 1.2100 | 1.3334 | 1.1994 | 1.3006 | 1.3006 | 42,525,858 |
| 21 ago 2024 | 1.1626 | 1.2105 | 1.1527 | 1.2100 | 1.2100 | 34,416,380 |
| 20 ago 2024 | 1.1451 | 1.1948 | 1.1154 | 1.1637 | 1.1637 | 34,092,106 |
| 19 ago 2024 | 1.1112 | 1.1410 | 1.0794 | 1.1362 | 1.1362 | 30,235,834 |
| 18 ago 2024 | 1.1231 | 1.1651 | 1.1061 | 1.1112 | 1.1112 | 25,835,772 |
| 17 ago 2024 | 1.1209 | 1.1307 | 1.1091 | 1.1231 | 1.1231 | 20,031,849 |
| 16 ago 2024 | 1.1342 | 1.1521 | 1.0948 | 1.1209 | 1.1209 | 33,099,947 |
| 15 ago 2024 | 1.1835 | 1.2138 | 1.1181 | 1.1342 | 1.1342 | 39,763,709 |
| 14 ago 2024 | 1.2603 | 1.2618 | 1.1810 | 1.1836 | 1.1836 | 38,841,369 |
| 13 ago 2024 | 1.1583 | 1.2603 | 1.1261 | 1.2603 | 1.2603 | 46,080,646 |
| 12 ago 2024 | 1.0941 | 1.1791 | 1.0931 | 1.1583 | 1.1583 | 39,557,209 |
| 11 ago 2024 | 1.1915 | 1.2229 | 1.0940 | 1.0941 | 1.0941 | 30,820,973 |
| 10 ago 2024 | 1.1945 | 1.2142 | 1.1754 | 1.1915 | 1.1915 | 28,430,565 |
| 09 ago 2024 | 1.2328 | 1.2419 | 1.1765 | 1.1945 | 1.1945 | 34,885,386 |
| 08 ago 2024 | 1.0870 | 1.2378 | 1.0728 | 1.2328 | 1.2328 | 46,424,584 |
| 07 ago 2024 | 1.1376 | 1.1834 | 1.0730 | 1.0870 | 1.0870 | 48,683,269 |
| 06 ago 2024 | 1.0439 | 1.1664 | 1.0437 | 1.1376 | 1.1376 | 51,979,596 |
| 05 ago 2024 | 1.1009 | 1.1117 | 0.9155 | 1.0439 | 1.0439 | 110,232,013 |
| 04 ago 2024 | 1.2046 | 1.2148 | 1.0867 | 1.1009 | 1.1009 | 40,727,593 |
| 03 ago 2024 | 1.2773 | 1.2893 | 1.1764 | 1.2046 | 1.2046 | 39,530,340 |
| 02 ago 2024 | 1.3764 | 1.3812 | 1.2708 | 1.2773 | 1.2773 | 48,854,869 |
| 01 ago 2024 | 1.3964 | 1.3995 | 1.2826 | 1.3764 | 1.3764 | 44,372,043 |
| 31 jul 2024 | 1.4201 | 1.4736 | 1.3880 | 1.3964 | 1.3964 | 36,216,736 |
| 30 jul 2024 | 1.4933 | 1.5144 | 1.4038 | 1.4201 | 1.4201 | 41,077,842 |
| 29 jul 2024 | 1.4389 | 1.5899 | 1.4356 | 1.4933 | 1.4933 | 50,929,467 |
| 28 jul 2024 | 1.4929 | 1.5064 | 1.4267 | 1.4389 | 1.4389 | 30,835,048 |
| 27 jul 2024 | 1.5399 | 1.5827 | 1.4618 | 1.4929 | 1.4929 | 42,257,303 |
| 26 jul 2024 | 1.4591 | 1.5432 | 1.4534 | 1.5399 | 1.5399 | 40,020,407 |
| 25 jul 2024 | 1.4813 | 1.4829 | 1.3945 | 1.4591 | 1.4591 | 46,344,078 |
| 24 jul 2024 | 1.5305 | 1.5880 | 1.4689 | 1.4813 | 1.4813 | 41,411,978 |
| 23 jul 2024 | 1.5483 | 1.6006 | 1.5024 | 1.5304 | 1.5304 | 54,518,393 |
| 22 jul 2024 | 1.6737 | 1.6750 | 1.5416 | 1.5483 | 1.5483 | 53,602,285 |
| 21 jul 2024 | 1.6429 | 1.6956 | 1.5813 | 1.6737 | 1.6737 | 51,574,791 |
| 20 jul 2024 | 1.6195 | 1.6589 | 1.5766 | 1.6429 | 1.6429 | 40,711,262 |
| 19 jul 2024 | 1.5184 | 1.6264 | 1.4616 | 1.6195 | 1.6195 | 56,334,011 |
| 18 jul 2024 | 1.5789 | 1.6146 | 1.4914 | 1.5183 | 1.5183 | 51,835,304 |
| 17 jul 2024 | 1.4906 | 1.6460 | 1.4906 | 1.5787 | 1.5787 | 69,658,504 |
| 16 jul 2024 | 1.5163 | 1.5239 | 1.4255 | 1.4905 | 1.4905 | 60,670,718 |
| 15 jul 2024 | 1.4412 | 1.5177 | 1.4370 | 1.5168 | 1.5168 | 58,461,181 |
| 14 jul 2024 | 1.3398 | 1.4501 | 1.3283 | 1.4404 | 1.4404 | 48,509,809 |
| 13 jul 2024 | 1.2961 | 1.3805 | 1.2883 | 1.3397 | 1.3397 | 47,638,711 |
| 12 jul 2024 | 1.2281 | 1.2989 | 1.2077 | 1.2960 | 1.2960 | 37,210,242 |
| 11 jul 2024 | 1.2561 | 1.3244 | 1.2207 | 1.2280 | 1.2280 | 46,269,948 |
| 10 jul 2024 | 1.2707 | 1.3228 | 1.2419 | 1.2561 | 1.2561 | 52,603,979 |
| 09 jul 2024 | 1.2242 | 1.3014 | 1.2097 | 1.2705 | 1.2705 | 49,379,526 |
| 08 jul 2024 | 1.1858 | 1.2878 | 1.1331 | 1.2243 | 1.2243 | 66,693,115 |
| 07 jul 2024 | 1.3281 | 1.3281 | 1.1837 | 1.1858 | 1.1858 | 41,312,456 |
| 06 jul 2024 | 1.2775 | 1.3451 | 1.2482 | 1.3282 | 1.3282 | 46,583,459 |
| *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.