U.S. markets open in 7 hours 32 minutes
F S&P 500
5,839.50 -1.75 (-0.03%) F Dow Jones
42,812.00 -1.00 (-0.00%) F Nasdaq
20,463.25 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,215.40 -2.90 (-0.13%) Petróleo
73.90 +0.66 (+0.90%) Oro
2,631.90 +5.90 (+0.22%)
Litecoin USD (LTC-USD)
CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 05:55AM UTC. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 64.55 | 64.96 | 64.22 | 64.96 | 64.96 | 233,787,184 |
| 09 oct 2024 | - | - | - | - | - | - |
| 08 oct 2024 | 64.77 | 66.09 | 64.65 | 65.65 | 65.65 | 231,603,117 |
| 07 oct 2024 | 67.07 | 67.89 | 64.60 | 64.77 | 64.77 | 288,447,077 |
| 06 oct 2024 | 66.27 | 67.60 | 66.17 | 67.07 | 67.07 | 201,634,058 |
| 05 oct 2024 | 64.94 | 66.28 | 64.84 | 66.27 | 66.27 | 192,454,685 |
| 04 oct 2024 | 63.45 | 65.14 | 63.39 | 64.94 | 64.94 | 216,190,011 |
| 03 oct 2024 | 62.95 | 63.94 | 62.12 | 63.45 | 63.45 | 294,933,538 |
| 02 oct 2024 | 63.42 | 64.74 | 62.40 | 62.95 | 62.95 | 318,776,691 |
| 01 oct 2024 | 66.82 | 68.52 | 62.44 | 63.42 | 63.42 | 395,586,913 |
| 30 sept 2024 | 69.31 | 69.32 | 66.45 | 66.82 | 66.82 | 300,374,349 |
| 29 sept 2024 | 70.00 | 70.26 | 68.63 | 69.31 | 69.31 | 220,926,144 |
| 28 sept 2024 | 71.19 | 71.46 | 69.08 | 70.00 | 70.00 | 260,685,823 |
| 27 sept 2024 | 68.52 | 71.20 | 68.40 | 71.19 | 71.19 | 316,406,296 |
| 26 sept 2024 | 66.59 | 68.52 | 65.75 | 68.52 | 68.52 | 291,077,284 |
| 25 sept 2024 | 66.72 | 67.77 | 66.00 | 66.59 | 66.59 | 250,660,877 |
| 24 sept 2024 | 67.03 | 67.13 | 65.84 | 66.72 | 66.72 | 260,127,617 |
| 23 sept 2024 | 68.60 | 69.27 | 66.76 | 67.02 | 67.02 | 296,739,054 |
| 22 sept 2024 | 66.94 | 68.74 | 66.60 | 68.60 | 68.60 | 283,357,159 |
| 21 sept 2024 | 65.28 | 67.11 | 64.89 | 66.94 | 66.94 | 213,651,825 |
| 20 sept 2024 | 65.44 | 66.41 | 64.43 | 65.28 | 65.28 | 290,835,716 |
| 19 sept 2024 | 64.76 | 66.02 | 64.76 | 65.44 | 65.44 | 296,760,652 |
| 18 sept 2024 | 63.74 | 64.77 | 62.50 | 64.76 | 64.76 | 310,968,399 |
| 17 sept 2024 | 62.59 | 64.00 | 62.02 | 63.74 | 63.74 | 272,258,838 |
| 16 sept 2024 | 63.34 | 63.72 | 62.15 | 62.59 | 62.59 | 244,928,541 |
| 15 sept 2024 | 65.98 | 66.29 | 63.14 | 63.34 | 63.34 | 205,909,250 |
| 14 sept 2024 | 64.98 | 66.73 | 64.96 | 65.98 | 65.98 | 243,105,165 |
| 13 sept 2024 | 62.85 | 64.99 | 62.45 | 64.98 | 64.98 | 248,433,624 |
| 12 sept 2024 | 62.19 | 63.11 | 61.55 | 62.85 | 62.85 | 231,453,624 |
| 11 sept 2024 | 61.55 | 62.40 | 60.24 | 62.19 | 62.19 | 302,925,854 |
| 10 sept 2024 | 61.42 | 61.75 | 60.39 | 61.55 | 61.55 | 260,893,434 |
| 09 sept 2024 | 60.90 | 61.73 | 59.79 | 61.42 | 61.42 | 345,619,612 |
| 08 sept 2024 | 62.09 | 62.26 | 60.14 | 60.90 | 60.90 | 259,629,922 |
| 07 sept 2024 | 63.00 | 64.09 | 61.76 | 62.09 | 62.09 | 246,272,609 |
| 06 sept 2024 | 66.08 | 66.76 | 61.50 | 63.00 | 63.00 | 374,017,227 |
| 05 sept 2024 | 65.43 | 68.36 | 64.49 | 66.08 | 66.08 | 426,596,399 |
| 04 sept 2024 | 64.42 | 66.17 | 62.74 | 65.43 | 65.43 | 320,527,127 |
| 03 sept 2024 | 65.31 | 66.30 | 64.42 | 64.42 | 64.42 | 241,196,620 |
| 02 sept 2024 | 63.53 | 65.65 | 62.70 | 65.31 | 65.31 | 257,230,043 |
| 01 sept 2024 | 65.06 | 65.07 | 63.09 | 63.53 | 63.53 | 223,244,709 |
| 31 ago 2024 | 64.98 | 66.37 | 64.91 | 65.06 | 65.06 | 230,541,644 |
| 30 ago 2024 | 62.49 | 65.36 | 61.75 | 64.98 | 64.98 | 324,286,731 |
| 29 ago 2024 | 61.80 | 63.85 | 61.22 | 62.48 | 62.48 | 336,726,050 |
| 28 ago 2024 | 60.46 | 62.32 | 59.63 | 61.80 | 61.80 | 295,624,638 |
| 27 ago 2024 | 63.17 | 63.94 | 59.50 | 60.46 | 60.46 | 284,396,748 |
| 26 ago 2024 | 64.85 | 65.08 | 63.15 | 63.17 | 63.17 | 246,877,104 |
| 25 ago 2024 | 66.58 | 66.84 | 64.59 | 64.85 | 64.85 | 233,579,393 |
| 24 ago 2024 | 66.20 | 67.98 | 65.53 | 66.58 | 66.58 | 234,226,298 |
| 23 ago 2024 | 63.83 | 66.78 | 63.65 | 66.20 | 66.20 | 278,557,924 |
| 22 ago 2024 | 64.28 | 64.32 | 62.66 | 63.83 | 63.83 | 245,199,798 |
| 21 ago 2024 | 64.48 | 64.72 | 62.15 | 64.28 | 64.28 | 309,111,692 |
| 20 ago 2024 | 66.37 | 67.28 | 63.35 | 64.48 | 64.48 | 285,075,432 |
| 19 ago 2024 | 66.38 | 67.40 | 66.07 | 66.37 | 66.37 | 256,252,677 |
| 18 ago 2024 | 67.58 | 68.10 | 66.22 | 66.38 | 66.38 | 222,494,748 |
| 17 ago 2024 | 66.57 | 67.83 | 65.97 | 67.58 | 67.58 | 205,601,591 |
| 16 ago 2024 | 65.28 | 66.72 | 64.50 | 66.57 | 66.57 | 324,517,098 |
| 15 ago 2024 | 64.02 | 66.83 | 63.68 | 65.28 | 65.28 | 391,715,001 |
| 14 ago 2024 | 63.42 | 64.66 | 62.84 | 64.02 | 64.02 | 263,275,082 |
| 13 ago 2024 | 61.47 | 63.43 | 61.26 | 63.41 | 63.41 | 255,498,754 |
| 12 ago 2024 | 59.71 | 61.99 | 59.42 | 61.47 | 61.47 | 299,287,490 |
| 11 ago 2024 | 61.18 | 62.31 | 59.05 | 59.71 | 59.71 | 233,911,051 |
| 10 ago 2024 | 60.74 | 61.50 | 60.22 | 61.17 | 61.17 | 176,462,072 |
| 09 ago 2024 | 61.23 | 61.23 | 59.51 | 60.74 | 60.74 | 246,443,804 |
| 08 ago 2024 | 55.98 | 61.84 | 55.37 | 61.22 | 61.22 | 294,496,934 |
| 07 ago 2024 | 58.26 | 59.51 | 55.55 | 55.98 | 55.98 | 367,194,429 |
| 06 ago 2024 | 56.21 | 59.26 | 56.15 | 58.26 | 58.26 | 349,503,018 |
| 05 ago 2024 | 62.40 | 62.49 | 50.43 | 56.21 | 56.21 | 1,092,702,214 |
| 04 ago 2024 | 64.60 | 65.13 | 60.66 | 62.40 | 62.40 | 281,214,196 |
| 03 ago 2024 | 64.99 | 66.29 | 62.75 | 64.60 | 64.60 | 297,433,385 |
| 02 ago 2024 | 69.57 | 69.82 | 64.32 | 64.99 | 64.99 | 339,170,811 |
| 01 ago 2024 | 70.19 | 71.38 | 66.37 | 69.57 | 69.57 | 343,996,932 |
| 31 jul 2024 | 71.69 | 72.84 | 70.11 | 70.19 | 70.19 | 257,603,953 |
| 30 jul 2024 | 73.75 | 74.48 | 71.39 | 71.69 | 71.69 | 259,291,619 |
| 29 jul 2024 | 71.13 | 76.62 | 71.09 | 73.75 | 73.75 | 462,935,071 |
| 28 jul 2024 | 71.36 | 71.72 | 70.44 | 71.13 | 71.13 | 187,721,468 |
| 27 jul 2024 | 71.33 | 72.28 | 70.57 | 71.36 | 71.36 | 243,026,963 |
| 26 jul 2024 | 68.86 | 71.66 | 68.81 | 71.33 | 71.33 | 243,237,326 |
| 25 jul 2024 | 71.25 | 71.62 | 67.39 | 68.85 | 68.85 | 375,680,971 |
| 24 jul 2024 | 72.93 | 73.62 | 70.89 | 71.25 | 71.25 | 253,444,139 |
| 23 jul 2024 | 71.31 | 73.00 | 70.65 | 72.93 | 72.93 | 310,802,776 |
| 22 jul 2024 | 73.99 | 74.55 | 70.89 | 71.31 | 71.31 | 476,945,507 |
| 21 jul 2024 | 73.07 | 74.04 | 71.61 | 73.99 | 73.99 | 255,675,000 |
| 20 jul 2024 | 73.46 | 73.86 | 72.49 | 73.07 | 73.07 | 215,480,330 |
| 19 jul 2024 | 71.61 | 74.11 | 69.78 | 73.46 | 73.46 | 316,824,843 |
| 18 jul 2024 | 71.42 | 72.89 | 70.71 | 71.61 | 71.61 | 249,796,825 |
| 17 jul 2024 | 73.21 | 74.19 | 71.34 | 71.42 | 71.42 | 299,830,129 |
| 16 jul 2024 | 72.43 | 73.99 | 70.60 | 73.20 | 73.20 | 382,767,108 |
| 15 jul 2024 | 69.98 | 72.51 | 69.82 | 72.46 | 72.46 | 353,497,138 |
| 14 jul 2024 | 69.85 | 70.50 | 69.34 | 69.97 | 69.97 | 229,260,943 |
| 13 jul 2024 | 69.28 | 70.58 | 69.25 | 69.85 | 69.85 | 236,979,172 |
| 12 jul 2024 | 67.43 | 69.34 | 66.88 | 69.28 | 69.28 | 308,924,534 |
| 11 jul 2024 | 66.94 | 69.08 | 66.58 | 67.44 | 67.44 | 255,074,186 |
| 10 jul 2024 | 65.32 | 67.20 | 64.58 | 66.94 | 66.94 | 235,892,135 |
| 09 jul 2024 | 64.87 | 66.18 | 64.36 | 65.32 | 65.32 | 227,402,086 |
| 08 jul 2024 | 62.06 | 66.13 | 59.44 | 64.87 | 64.87 | 397,070,221 |
| 07 jul 2024 | 65.43 | 65.53 | 61.72 | 62.06 | 62.06 | 239,300,654 |
| 06 jul 2024 | 61.89 | 65.58 | 61.60 | 65.43 | 65.43 | 266,484,568 |
| 05 jul 2024 | 65.31 | 65.40 | 57.51 | 61.89 | 61.89 | 714,310,543 |
| 04 jul 2024 | 72.07 | 72.29 | 65.21 | 65.32 | 65.32 | 449,109,396 |
| 03 jul 2024 | 75.87 | 76.07 | 71.81 | 72.08 | 72.08 | 395,211,144 |
| *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.