U.S. markets open in 8 hours 44 minutes
F S&P 500
5,125.00 +42.75 (+0.84%) F Dow Jones
38,345.00 +57.00 (+0.15%) F Nasdaq
17,771.25 +203.75 (+1.16%) E-mini Russell 2000 Index Futur
1,989.90 -3.30 (-0.17%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,347.40 +4.90 (+0.21%)
Chainlink USD (LINK-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:43AM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 14.60 | 14.72 | 14.42 | 14.70 | 14.70 | 335,209,824 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 15.20 | 15.62 | 14.38 | 14.54 | 14.54 | 389,775,170 |
| 23 abr 2024 | 15.47 | 15.57 | 15.13 | 15.20 | 15.20 | 286,424,072 |
| 22 abr 2024 | 15.08 | 16.01 | 15.05 | 15.47 | 15.47 | 402,180,030 |
| 21 abr 2024 | 14.96 | 15.10 | 14.59 | 15.08 | 15.08 | 253,842,937 |
| 20 abr 2024 | 13.97 | 15.03 | 13.79 | 14.96 | 14.96 | 316,011,013 |
| 19 abr 2024 | 13.89 | 14.10 | 12.81 | 13.97 | 13.97 | 480,090,077 |
| 18 abr 2024 | 13.14 | 13.95 | 12.85 | 13.89 | 13.89 | 348,386,193 |
| 17 abr 2024 | 13.49 | 13.60 | 12.79 | 13.14 | 13.14 | 376,238,309 |
| 16 abr 2024 | 13.58 | 13.80 | 12.86 | 13.49 | 13.49 | 420,986,231 |
| 15 abr 2024 | 14.12 | 14.66 | 13.28 | 13.58 | 13.58 | 563,637,578 |
| 14 abr 2024 | 13.35 | 14.23 | 12.78 | 14.12 | 14.12 | 727,188,553 |
| 13 abr 2024 | 15.16 | 15.39 | 12.00 | 13.35 | 13.35 | 1,021,815,308 |
| 12 abr 2024 | 17.55 | 17.85 | 14.03 | 15.16 | 15.16 | 943,280,038 |
| 11 abr 2024 | 17.43 | 17.61 | 17.04 | 17.55 | 17.55 | 266,199,104 |
| 10 abr 2024 | 17.36 | 17.57 | 16.99 | 17.43 | 17.43 | 369,699,835 |
| 09 abr 2024 | 18.10 | 18.16 | 17.28 | 17.36 | 17.36 | 351,149,960 |
| 08 abr 2024 | 17.92 | 18.65 | 17.57 | 18.10 | 18.10 | 411,741,273 |
| 07 abr 2024 | 17.57 | 17.94 | 17.52 | 17.92 | 17.92 | 236,284,729 |
| 06 abr 2024 | 17.35 | 17.66 | 17.29 | 17.57 | 17.57 | 215,699,150 |
| 05 abr 2024 | 17.79 | 17.80 | 16.90 | 17.35 | 17.35 | 359,156,924 |
| 04 abr 2024 | 17.71 | 18.25 | 17.43 | 17.79 | 17.79 | 360,515,168 |
| 03 abr 2024 | 17.96 | 18.28 | 17.42 | 17.71 | 17.71 | 402,877,117 |
| 02 abr 2024 | 18.38 | 18.47 | 17.55 | 17.96 | 17.96 | 682,013,854 |
| 01 abr 2024 | 19.14 | 19.27 | 17.89 | 18.38 | 18.38 | 434,693,139 |
| 31 mar 2024 | 18.94 | 19.34 | 18.91 | 19.14 | 19.14 | 295,415,721 |
| 30 mar 2024 | 18.99 | 19.29 | 18.81 | 18.94 | 18.94 | 299,629,003 |
| 29 mar 2024 | 19.16 | 19.28 | 18.76 | 18.99 | 18.99 | 323,576,664 |
| 28 mar 2024 | 19.30 | 19.77 | 19.06 | 19.16 | 19.16 | 383,326,987 |
| 27 mar 2024 | 20.01 | 20.17 | 19.02 | 19.30 | 19.30 | 482,866,400 |
| 26 mar 2024 | 19.36 | 20.71 | 19.35 | 20.01 | 20.01 | 584,522,231 |
| 25 mar 2024 | 18.53 | 19.47 | 18.40 | 19.36 | 19.36 | 441,562,578 |
| 24 mar 2024 | 18.07 | 18.62 | 18.00 | 18.53 | 18.53 | 269,868,132 |
| 23 mar 2024 | 18.29 | 18.46 | 17.95 | 18.07 | 18.07 | 331,799,170 |
| 22 mar 2024 | 18.43 | 18.54 | 17.36 | 18.29 | 18.29 | 497,883,211 |
| 21 mar 2024 | 18.41 | 18.89 | 17.95 | 18.43 | 18.43 | 552,786,830 |
| 20 mar 2024 | 16.81 | 18.50 | 16.34 | 18.41 | 18.41 | 781,775,324 |
| 19 mar 2024 | 18.32 | 18.44 | 16.54 | 16.81 | 16.81 | 935,598,926 |
| 18 mar 2024 | 18.67 | 19.47 | 18.07 | 18.32 | 18.32 | 728,929,956 |
| 17 mar 2024 | 18.13 | 18.80 | 17.46 | 18.67 | 18.67 | 546,519,270 |
| 16 mar 2024 | 19.61 | 19.82 | 17.86 | 18.13 | 18.13 | 655,756,726 |
| 15 mar 2024 | 20.91 | 20.98 | 18.68 | 19.61 | 19.61 | 993,744,389 |
| 14 mar 2024 | 20.77 | 21.93 | 20.01 | 20.91 | 20.91 | 1,248,029,437 |
| 13 mar 2024 | 20.67 | 20.95 | 20.26 | 20.77 | 20.77 | 571,777,047 |
| 12 mar 2024 | 21.29 | 21.32 | 19.75 | 20.67 | 20.67 | 824,857,503 |
| 11 mar 2024 | 21.75 | 22.83 | 20.97 | 21.29 | 21.29 | 1,265,727,284 |
| 10 mar 2024 | 20.03 | 21.94 | 19.52 | 21.75 | 21.75 | 696,612,444 |
| 09 mar 2024 | 19.74 | 20.34 | 19.72 | 20.03 | 20.03 | 414,335,240 |
| 08 mar 2024 | 20.13 | 20.39 | 19.32 | 19.74 | 19.74 | 590,191,572 |
| 07 mar 2024 | 20.08 | 20.34 | 19.64 | 20.13 | 20.13 | 534,632,276 |
| 06 mar 2024 | 19.01 | 20.15 | 18.43 | 20.08 | 20.08 | 709,851,913 |
| 05 mar 2024 | 20.45 | 20.99 | 17.21 | 19.01 | 19.01 | 1,277,388,781 |
| 04 mar 2024 | 20.51 | 20.86 | 19.92 | 20.45 | 20.45 | 722,955,368 |
| 03 mar 2024 | 21.42 | 21.49 | 20.08 | 20.51 | 20.51 | 649,140,532 |
| 02 mar 2024 | 20.06 | 21.68 | 20.03 | 21.42 | 21.42 | 882,798,169 |
| 01 mar 2024 | 19.28 | 20.08 | 19.28 | 20.06 | 20.06 | 478,178,080 |
| 29 feb 2024 | 19.43 | 20.42 | 18.86 | 19.29 | 19.29 | 832,935,352 |
| 28 feb 2024 | 19.04 | 20.62 | 18.49 | 19.43 | 19.43 | 1,212,477,258 |
| 27 feb 2024 | 19.12 | 19.35 | 18.78 | 19.04 | 19.04 | 477,370,753 |
| 26 feb 2024 | 18.70 | 19.26 | 18.17 | 19.12 | 19.12 | 452,194,269 |
| 25 feb 2024 | 18.53 | 18.82 | 18.39 | 18.70 | 18.70 | 249,814,543 |
| 24 feb 2024 | 17.94 | 18.55 | 17.79 | 18.53 | 18.53 | 274,343,168 |
| 23 feb 2024 | 18.11 | 18.25 | 17.67 | 17.94 | 17.94 | 438,465,711 |
| 22 feb 2024 | 18.58 | 19.00 | 18.09 | 18.11 | 18.11 | 426,909,233 |
| 21 feb 2024 | 19.30 | 19.30 | 18.05 | 18.58 | 18.58 | 495,965,298 |
| 20 feb 2024 | 19.82 | 19.87 | 18.71 | 19.30 | 19.30 | 568,223,480 |
| 19 feb 2024 | 20.10 | 20.22 | 19.70 | 19.82 | 19.82 | 454,015,884 |
| 18 feb 2024 | 20.03 | 20.34 | 19.81 | 20.10 | 20.10 | 356,118,168 |
| 17 feb 2024 | 19.57 | 20.25 | 19.30 | 20.03 | 20.03 | 427,306,998 |
| 16 feb 2024 | 19.95 | 20.30 | 19.28 | 19.57 | 19.57 | 489,684,939 |
| 15 feb 2024 | 20.28 | 20.51 | 19.71 | 19.95 | 19.95 | 544,567,670 |
| 14 feb 2024 | 19.89 | 20.42 | 19.75 | 20.28 | 20.28 | 543,487,979 |
| 13 feb 2024 | 20.49 | 20.58 | 19.61 | 19.89 | 19.89 | 613,499,013 |
| 12 feb 2024 | 20.13 | 20.82 | 19.82 | 20.49 | 20.49 | 848,502,024 |
| 11 feb 2024 | 19.09 | 20.65 | 18.88 | 20.13 | 20.13 | 862,425,647 |
| 10 feb 2024 | 18.47 | 19.09 | 18.05 | 19.09 | 19.09 | 429,015,962 |
| 09 feb 2024 | 18.23 | 18.61 | 18.08 | 18.47 | 18.47 | 565,029,386 |
| 08 feb 2024 | 18.85 | 19.24 | 18.06 | 18.23 | 18.23 | 615,473,559 |
| 07 feb 2024 | 18.30 | 19.04 | 18.10 | 18.85 | 18.85 | 579,755,784 |
| 06 feb 2024 | 19.13 | 19.27 | 18.29 | 18.30 | 18.30 | 675,104,330 |
| 05 feb 2024 | 18.18 | 19.68 | 17.85 | 19.13 | 19.13 | 1,106,380,674 |
| 04 feb 2024 | 17.66 | 18.62 | 17.57 | 18.18 | 18.18 | 702,727,905 |
| 03 feb 2024 | 17.79 | 18.10 | 17.54 | 17.66 | 17.66 | 650,741,970 |
| 02 feb 2024 | 17.18 | 18.83 | 17.18 | 17.79 | 17.79 | 1,568,486,381 |
| 01 feb 2024 | 15.40 | 17.36 | 15.17 | 17.18 | 17.18 | 1,236,597,577 |
| 31 ene 2024 | 15.47 | 16.03 | 15.11 | 15.40 | 15.40 | 741,461,692 |
| 30 ene 2024 | 14.99 | 15.77 | 14.91 | 15.47 | 15.47 | 539,457,495 |
| 29 ene 2024 | 14.51 | 15.06 | 14.30 | 14.99 | 14.99 | 460,964,052 |
| 28 ene 2024 | 14.34 | 14.69 | 14.23 | 14.52 | 14.52 | 330,708,266 |
| 27 ene 2024 | 14.20 | 14.39 | 14.10 | 14.34 | 14.34 | 227,717,439 |
| 26 ene 2024 | 13.76 | 14.28 | 13.65 | 14.20 | 14.20 | 349,862,980 |
| 25 ene 2024 | 14.24 | 14.24 | 13.53 | 13.76 | 13.76 | 335,499,608 |
| 24 ene 2024 | 14.28 | 14.41 | 13.93 | 14.24 | 14.24 | 416,405,212 |
| 23 ene 2024 | 14.54 | 14.86 | 13.59 | 14.27 | 14.27 | 616,651,164 |
| 22 ene 2024 | 15.39 | 15.89 | 14.52 | 14.54 | 14.54 | 708,261,898 |
| 21 ene 2024 | 15.74 | 15.88 | 15.39 | 15.39 | 15.39 | 324,358,693 |
| 20 ene 2024 | 16.04 | 16.53 | 15.69 | 15.74 | 15.74 | 732,056,419 |
| 19 ene 2024 | 14.65 | 16.32 | 14.49 | 16.04 | 16.04 | 826,092,587 |
| 18 ene 2024 | 15.73 | 15.75 | 14.25 | 14.65 | 14.65 | 610,064,426 |
| *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.