U.S. markets open in 8 minutes
F S&P 500
5,146.00 +54.50 (+1.07%) F Dow Jones
38,853.00 +471.00 (+1.23%) F Nasdaq
17,935.25 +285.50 (+1.62%) E-mini Russell 2000 Index Futur
2,060.90 +33.70 (+1.66%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,315.00 +5.40 (+0.23%)
Kava USD (KAVA-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM 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 | 0.659870 | 0.674961 | 0.658029 | 0.673994 | 0.673994 | 13,069,985 |
| 02 may 2024 | 0.647894 | 0.664401 | 0.627820 | 0.659894 | 0.659894 | 11,578,337 |
| 01 may 2024 | 0.646006 | 0.652677 | 0.601885 | 0.647894 | 0.647894 | 17,162,784 |
| 30 abr 2024 | 0.687703 | 0.694311 | 0.627454 | 0.646006 | 0.646006 | 22,031,704 |
| 29 abr 2024 | 0.683732 | 0.693012 | 0.662201 | 0.687703 | 0.687703 | 16,103,350 |
| 28 abr 2024 | 0.694729 | 0.711088 | 0.682357 | 0.683732 | 0.683732 | 16,147,524 |
| 27 abr 2024 | 0.702930 | 0.705525 | 0.678885 | 0.694729 | 0.694729 | 14,423,702 |
| 26 abr 2024 | 0.714575 | 0.718601 | 0.695896 | 0.702930 | 0.702930 | 17,618,558 |
| 25 abr 2024 | 0.733089 | 0.735836 | 0.696992 | 0.714575 | 0.714575 | 21,806,154 |
| 24 abr 2024 | 0.759974 | 0.780453 | 0.724090 | 0.733070 | 0.733070 | 30,530,237 |
| 23 abr 2024 | 0.739612 | 0.766968 | 0.728180 | 0.759975 | 0.759975 | 18,086,731 |
| 22 abr 2024 | 0.710189 | 0.745686 | 0.708724 | 0.739612 | 0.739612 | 18,720,921 |
| 21 abr 2024 | 0.722878 | 0.728826 | 0.701672 | 0.710200 | 0.710200 | 20,190,621 |
| 20 abr 2024 | 0.669218 | 0.736650 | 0.661426 | 0.722889 | 0.722889 | 20,082,260 |
| 19 abr 2024 | 0.671120 | 0.687359 | 0.621542 | 0.669217 | 0.669217 | 23,467,129 |
| 18 abr 2024 | 0.643650 | 0.672402 | 0.629653 | 0.671120 | 0.671120 | 18,929,805 |
| 17 abr 2024 | 0.646406 | 0.662263 | 0.620399 | 0.643650 | 0.643650 | 21,053,306 |
| 16 abr 2024 | 0.644120 | 0.657533 | 0.616202 | 0.646407 | 0.646407 | 22,540,068 |
| 15 abr 2024 | 0.676212 | 0.699540 | 0.621042 | 0.644120 | 0.644120 | 29,328,257 |
| 14 abr 2024 | 0.645024 | 0.683207 | 0.603567 | 0.676212 | 0.676212 | 34,995,768 |
| 13 abr 2024 | 0.781805 | 0.781806 | 0.566302 | 0.645024 | 0.645024 | 47,832,397 |
| 12 abr 2024 | 0.930292 | 0.942379 | 0.752166 | 0.781805 | 0.781805 | 41,252,078 |
| 11 abr 2024 | 0.943029 | 0.943756 | 0.905167 | 0.930292 | 0.930292 | 21,633,417 |
| 10 abr 2024 | 0.956138 | 0.963024 | 0.897755 | 0.943029 | 0.943029 | 30,372,125 |
| 09 abr 2024 | 0.996646 | 1.007636 | 0.953968 | 0.956134 | 0.956134 | 29,868,633 |
| 08 abr 2024 | 0.956163 | 1.003097 | 0.946871 | 0.996646 | 0.996646 | 32,243,354 |
| 07 abr 2024 | 0.931780 | 0.970771 | 0.927070 | 0.956163 | 0.956163 | 27,613,833 |
| 06 abr 2024 | 0.900510 | 0.937275 | 0.895004 | 0.931780 | 0.931780 | 12,586,083 |
| 05 abr 2024 | 0.929047 | 0.930178 | 0.873251 | 0.900510 | 0.900510 | 23,197,560 |
| 04 abr 2024 | 0.904222 | 0.945082 | 0.877996 | 0.929061 | 0.929061 | 22,933,143 |
| 03 abr 2024 | 0.917611 | 0.940688 | 0.883176 | 0.904222 | 0.904222 | 31,929,889 |
| 02 abr 2024 | 1.062743 | 1.078899 | 0.915086 | 0.917611 | 0.917611 | 60,411,136 |
| 01 abr 2024 | 1.065690 | 1.130395 | 1.034776 | 1.062743 | 1.062743 | 92,379,497 |
| 31 mar 2024 | 1.021236 | 1.091909 | 1.017444 | 1.065690 | 1.065690 | 30,660,109 |
| 30 mar 2024 | 1.064240 | 1.064439 | 1.014354 | 1.021236 | 1.021236 | 32,587,453 |
| 29 mar 2024 | 1.009093 | 1.065522 | 0.990746 | 1.064240 | 1.064240 | 40,264,338 |
| 28 mar 2024 | 0.982185 | 1.013983 | 0.958331 | 1.009093 | 1.009093 | 27,524,297 |
| 27 mar 2024 | 1.005994 | 1.050234 | 0.967275 | 0.982185 | 0.982185 | 53,707,423 |
| 26 mar 2024 | 0.971989 | 1.030745 | 0.970244 | 1.005994 | 1.005994 | 41,085,135 |
| 25 mar 2024 | 0.932003 | 0.978259 | 0.928506 | 0.971989 | 0.971989 | 28,986,242 |
| 24 mar 2024 | 0.909332 | 0.936177 | 0.898487 | 0.932003 | 0.932003 | 21,818,323 |
| 23 mar 2024 | 0.906748 | 0.939775 | 0.898393 | 0.909332 | 0.909332 | 20,433,881 |
| 22 mar 2024 | 0.953137 | 0.964204 | 0.884667 | 0.906628 | 0.906628 | 33,401,263 |
| 21 mar 2024 | 0.953569 | 0.991210 | 0.930561 | 0.953133 | 0.953133 | 42,248,131 |
| 20 mar 2024 | 0.839551 | 0.957273 | 0.811484 | 0.953592 | 0.953592 | 54,148,917 |
| 19 mar 2024 | 0.959769 | 0.976621 | 0.824330 | 0.839551 | 0.839551 | 51,077,023 |
| 18 mar 2024 | 0.917506 | 0.980810 | 0.884013 | 0.959769 | 0.959769 | 72,762,592 |
| 17 mar 2024 | 0.892593 | 0.928477 | 0.842744 | 0.917506 | 0.917506 | 32,945,567 |
| 16 mar 2024 | 0.990642 | 1.013888 | 0.873656 | 0.892599 | 0.892599 | 36,956,133 |
| 15 mar 2024 | 1.074156 | 1.085123 | 0.927217 | 0.990642 | 0.990642 | 66,702,197 |
| 14 mar 2024 | 1.115217 | 1.147563 | 1.008574 | 1.074156 | 1.074156 | 72,962,141 |
| 13 mar 2024 | 1.066631 | 1.133761 | 1.056019 | 1.115217 | 1.115217 | 81,773,827 |
| 12 mar 2024 | 1.086319 | 1.092014 | 0.997276 | 1.066631 | 1.066631 | 59,149,920 |
| 11 mar 2024 | 1.008397 | 1.156206 | 1.008386 | 1.086319 | 1.086319 | 198,496,240 |
| 10 mar 2024 | 1.032495 | 1.045253 | 0.978027 | 1.008393 | 1.008393 | 35,495,862 |
| 09 mar 2024 | 1.035206 | 1.047689 | 1.015710 | 1.032494 | 1.032494 | 35,953,090 |
| 08 mar 2024 | 1.016201 | 1.070785 | 0.995218 | 1.035206 | 1.035206 | 87,186,950 |
| 07 mar 2024 | 0.956627 | 1.022750 | 0.950901 | 1.016215 | 1.016215 | 62,252,702 |
| 06 mar 2024 | 0.887442 | 0.958650 | 0.852210 | 0.956627 | 0.956627 | 37,915,846 |
| 05 mar 2024 | 0.972895 | 0.994687 | 0.798039 | 0.887420 | 0.887420 | 65,857,484 |
| 04 mar 2024 | 0.942959 | 0.998147 | 0.936224 | 0.973031 | 0.973031 | 63,125,179 |
| 03 mar 2024 | 0.960638 | 0.973454 | 0.912094 | 0.942792 | 0.942792 | 56,004,265 |
| 02 mar 2024 | 0.896809 | 0.977316 | 0.888886 | 0.960401 | 0.960401 | 55,141,561 |
| 01 mar 2024 | 0.842297 | 0.899935 | 0.842297 | 0.899224 | 0.899224 | 37,685,301 |
| 29 feb 2024 | 0.819652 | 0.879420 | 0.811995 | 0.842312 | 0.842312 | 66,300,215 |
| 28 feb 2024 | 0.816949 | 0.846308 | 0.796486 | 0.819642 | 0.819642 | 47,331,368 |
| 27 feb 2024 | 0.816028 | 0.833646 | 0.801883 | 0.816910 | 0.816910 | 36,790,379 |
| 26 feb 2024 | 0.804196 | 0.816520 | 0.772668 | 0.816070 | 0.816070 | 31,442,738 |
| 25 feb 2024 | 0.811931 | 0.813589 | 0.788662 | 0.804199 | 0.804199 | 22,430,359 |
| 24 feb 2024 | 0.778177 | 0.827016 | 0.775732 | 0.811887 | 0.811887 | 39,848,840 |
| 23 feb 2024 | 0.774467 | 0.786316 | 0.757154 | 0.778277 | 0.778277 | 36,293,990 |
| 22 feb 2024 | 0.776681 | 0.787301 | 0.753510 | 0.774113 | 0.774113 | 19,342,504 |
| 21 feb 2024 | 0.773729 | 0.794218 | 0.750966 | 0.776647 | 0.776647 | 29,435,088 |
| 20 feb 2024 | 0.790740 | 0.793702 | 0.750453 | 0.773736 | 0.773736 | 28,686,708 |
| 19 feb 2024 | 0.763196 | 0.793339 | 0.762318 | 0.790737 | 0.790737 | 19,523,607 |
| 18 feb 2024 | 0.743024 | 0.768499 | 0.735053 | 0.763117 | 0.763117 | 17,597,791 |
| 17 feb 2024 | 0.752870 | 0.757217 | 0.720779 | 0.743022 | 0.743022 | 15,932,727 |
| 16 feb 2024 | 0.754658 | 0.773825 | 0.739509 | 0.752861 | 0.752861 | 23,764,135 |
| 15 feb 2024 | 0.737789 | 0.767668 | 0.736139 | 0.754613 | 0.754613 | 31,141,942 |
| 14 feb 2024 | 0.721594 | 0.744017 | 0.716936 | 0.737713 | 0.737713 | 18,349,503 |
| 13 feb 2024 | 0.729648 | 0.738564 | 0.711608 | 0.721645 | 0.721645 | 18,340,758 |
| 12 feb 2024 | 0.717817 | 0.733362 | 0.703776 | 0.729743 | 0.729743 | 17,482,011 |
| 11 feb 2024 | 0.718107 | 0.724641 | 0.713689 | 0.718294 | 0.718294 | 11,687,040 |
| 10 feb 2024 | 0.726852 | 0.732391 | 0.717701 | 0.718104 | 0.718104 | 12,128,580 |
| 09 feb 2024 | 0.712090 | 0.733887 | 0.711738 | 0.726758 | 0.726758 | 19,942,470 |
| 08 feb 2024 | 0.702539 | 0.727250 | 0.701438 | 0.712049 | 0.712049 | 18,128,563 |
| 07 feb 2024 | 0.687749 | 0.711025 | 0.683632 | 0.702530 | 0.702530 | 10,923,349 |
| 06 feb 2024 | 0.686630 | 0.690909 | 0.680279 | 0.687746 | 0.687746 | 7,717,428 |
| 05 feb 2024 | 0.688259 | 0.698665 | 0.679430 | 0.686543 | 0.686543 | 11,634,229 |
| 04 feb 2024 | 0.705858 | 0.706347 | 0.687478 | 0.688365 | 0.688365 | 11,226,916 |
| 03 feb 2024 | 0.704313 | 0.714065 | 0.704313 | 0.705835 | 0.705835 | 9,459,385 |
| 02 feb 2024 | 0.702418 | 0.710677 | 0.699104 | 0.704302 | 0.704302 | 13,217,624 |
| 01 feb 2024 | 0.706826 | 0.711140 | 0.691023 | 0.702426 | 0.702426 | 14,150,231 |
| 31 ene 2024 | 0.725403 | 0.729103 | 0.704706 | 0.706828 | 0.706828 | 23,852,049 |
| 30 ene 2024 | 0.735989 | 0.749552 | 0.724054 | 0.725308 | 0.725308 | 26,071,637 |
| 29 ene 2024 | 0.716971 | 0.737551 | 0.711401 | 0.736114 | 0.736114 | 22,574,109 |
| 28 ene 2024 | 0.714168 | 0.733371 | 0.705624 | 0.716985 | 0.716985 | 23,864,124 |
| 27 ene 2024 | 0.711009 | 0.722137 | 0.701936 | 0.714206 | 0.714206 | 12,905,804 |
| 26 ene 2024 | 0.691415 | 0.716801 | 0.685061 | 0.711006 | 0.711006 | 18,839,418 |
| 25 ene 2024 | 0.703232 | 0.703666 | 0.679816 | 0.691406 | 0.691406 | 20,169,025 |
| *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.