U.S. markets closed
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,329.00 +41.00 (+0.11%) F Nasdaq
17,770.00 +202.50 (+1.15%) E-mini Russell 2000 Index Futur
1,989.00 -4.20 (-0.21%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,347.20 +4.70 (+0.20%)
Litecoin USD (LTC-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30AM 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 | 83.79 | 84.70 | 83.35 | 84.70 | 84.70 | 463,242,720 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 85.11 | 87.64 | 82.43 | 83.16 | 83.16 | 520,985,490 |
| 23 abr 2024 | 85.47 | 85.91 | 84.18 | 85.11 | 85.11 | 315,895,462 |
| 22 abr 2024 | 84.16 | 86.38 | 84.09 | 85.47 | 85.47 | 379,391,982 |
| 21 abr 2024 | 85.09 | 85.68 | 82.99 | 84.17 | 84.17 | 297,434,669 |
| 20 abr 2024 | 80.91 | 85.89 | 80.44 | 85.09 | 85.09 | 342,916,025 |
| 19 abr 2024 | 80.80 | 82.02 | 76.20 | 80.91 | 80.91 | 484,059,666 |
| 18 abr 2024 | 80.17 | 82.39 | 78.88 | 80.80 | 80.80 | 502,655,456 |
| 17 abr 2024 | 79.93 | 80.72 | 76.53 | 80.17 | 80.17 | 428,178,765 |
| 16 abr 2024 | 78.07 | 80.38 | 75.87 | 79.92 | 79.92 | 487,783,387 |
| 15 abr 2024 | 79.92 | 82.75 | 75.95 | 78.07 | 78.07 | 713,883,734 |
| 14 abr 2024 | 77.60 | 80.36 | 74.14 | 79.91 | 79.91 | 833,631,968 |
| 13 abr 2024 | 86.26 | 86.49 | 71.31 | 77.61 | 77.61 | 1,220,477,380 |
| 12 abr 2024 | 98.69 | 99.29 | 80.81 | 86.27 | 86.27 | 1,052,316,398 |
| 11 abr 2024 | 96.70 | 99.80 | 95.04 | 98.69 | 98.69 | 533,522,657 |
| 10 abr 2024 | 97.50 | 98.13 | 94.46 | 96.70 | 96.70 | 571,530,949 |
| 09 abr 2024 | 103.31 | 103.39 | 96.74 | 97.50 | 97.50 | 593,234,437 |
| 08 abr 2024 | 101.18 | 105.84 | 99.91 | 103.31 | 103.31 | 706,651,161 |
| 07 abr 2024 | 101.50 | 105.68 | 100.44 | 101.18 | 101.18 | 581,333,824 |
| 06 abr 2024 | 98.04 | 102.31 | 97.30 | 101.50 | 101.50 | 496,165,238 |
| 05 abr 2024 | 98.41 | 100.10 | 95.34 | 98.04 | 98.04 | 735,964,372 |
| 04 abr 2024 | 98.57 | 103.97 | 96.45 | 98.41 | 98.41 | 952,231,750 |
| 03 abr 2024 | 106.82 | 109.54 | 96.75 | 98.57 | 98.57 | 990,603,461 |
| 02 abr 2024 | 99.38 | 108.81 | 94.32 | 106.82 | 106.82 | 1,576,166,267 |
| 01 abr 2024 | 105.18 | 112.32 | 97.52 | 99.38 | 99.38 | 1,354,224,503 |
| 31 mar 2024 | 102.87 | 106.55 | 101.55 | 105.18 | 105.18 | 638,798,519 |
| 30 mar 2024 | 109.24 | 109.25 | 101.31 | 102.86 | 102.86 | 729,886,796 |
| 29 mar 2024 | 94.22 | 110.01 | 93.11 | 109.26 | 109.26 | 1,803,906,237 |
| 28 mar 2024 | 93.68 | 96.39 | 93.52 | 94.22 | 94.22 | 702,908,138 |
| 27 mar 2024 | 95.87 | 98.31 | 92.85 | 93.68 | 93.68 | 984,598,281 |
| 26 mar 2024 | 90.72 | 96.85 | 87.78 | 95.86 | 95.86 | 964,048,565 |
| 25 mar 2024 | 89.69 | 91.94 | 88.72 | 90.72 | 90.72 | 620,722,715 |
| 24 mar 2024 | 85.42 | 90.42 | 85.38 | 89.69 | 89.69 | 614,433,135 |
| 23 mar 2024 | 83.31 | 87.46 | 83.15 | 85.42 | 85.42 | 494,227,407 |
| 22 mar 2024 | 85.70 | 86.08 | 80.81 | 83.31 | 83.31 | 473,810,620 |
| 21 mar 2024 | 84.79 | 86.80 | 83.86 | 85.70 | 85.70 | 563,676,121 |
| 20 mar 2024 | 78.59 | 85.25 | 77.29 | 84.79 | 84.79 | 727,339,448 |
| 19 mar 2024 | 87.11 | 87.43 | 77.30 | 78.59 | 78.59 | 978,488,125 |
| 18 mar 2024 | 85.86 | 87.87 | 80.95 | 87.11 | 87.11 | 563,769,105 |
| 17 mar 2024 | 84.14 | 86.68 | 81.12 | 85.86 | 85.86 | 503,681,869 |
| 16 mar 2024 | 89.71 | 90.63 | 82.47 | 84.14 | 84.14 | 622,982,146 |
| 15 mar 2024 | 94.12 | 95.27 | 84.35 | 89.71 | 89.71 | 922,321,450 |
| 14 mar 2024 | 97.32 | 98.02 | 90.35 | 94.12 | 94.12 | 835,527,149 |
| 13 mar 2024 | 97.54 | 98.78 | 94.63 | 97.32 | 97.32 | 668,550,065 |
| 12 mar 2024 | 103.79 | 104.09 | 93.30 | 97.54 | 97.54 | 1,160,292,398 |
| 11 mar 2024 | 87.51 | 105.58 | 84.83 | 103.79 | 103.79 | 1,538,166,122 |
| 10 mar 2024 | 90.85 | 90.91 | 85.68 | 87.51 | 87.51 | 482,197,828 |
| 09 mar 2024 | 88.63 | 91.01 | 87.22 | 90.85 | 90.85 | 526,302,540 |
| 08 mar 2024 | 88.11 | 89.31 | 84.96 | 88.63 | 88.63 | 704,449,860 |
| 07 mar 2024 | 85.83 | 89.60 | 83.59 | 88.11 | 88.11 | 651,436,457 |
| 06 mar 2024 | 82.04 | 87.26 | 79.99 | 85.83 | 85.83 | 742,784,629 |
| 05 mar 2024 | 88.95 | 91.83 | 74.43 | 82.04 | 82.04 | 1,367,572,503 |
| 04 mar 2024 | 90.67 | 92.42 | 87.78 | 88.94 | 88.94 | 830,931,633 |
| 03 mar 2024 | 94.43 | 94.53 | 87.50 | 90.67 | 90.67 | 707,371,775 |
| 02 mar 2024 | 85.06 | 94.47 | 84.58 | 94.42 | 94.42 | 1,040,122,066 |
| 01 mar 2024 | 79.92 | 86.06 | 79.92 | 85.08 | 85.08 | 656,274,472 |
| 29 feb 2024 | 74.58 | 84.81 | 74.12 | 79.94 | 79.94 | 1,042,945,490 |
| 28 feb 2024 | 74.03 | 77.85 | 71.76 | 74.59 | 74.59 | 768,473,291 |
| 27 feb 2024 | 71.95 | 76.29 | 71.95 | 74.03 | 74.03 | 641,863,534 |
| 26 feb 2024 | 70.09 | 72.92 | 69.23 | 71.94 | 71.94 | 389,106,739 |
| 25 feb 2024 | 70.39 | 70.55 | 69.80 | 70.08 | 70.08 | 225,632,198 |
| 24 feb 2024 | 68.83 | 70.62 | 68.72 | 70.39 | 70.39 | 241,694,583 |
| 23 feb 2024 | 68.76 | 69.06 | 67.72 | 68.83 | 68.83 | 256,867,051 |
| 22 feb 2024 | 68.94 | 69.63 | 67.98 | 68.76 | 68.76 | 311,236,598 |
| 21 feb 2024 | 69.65 | 69.66 | 67.50 | 68.94 | 68.94 | 295,704,432 |
| 20 feb 2024 | 71.31 | 71.42 | 68.31 | 69.66 | 69.66 | 391,121,481 |
| 19 feb 2024 | 70.74 | 71.67 | 70.58 | 71.31 | 71.31 | 294,953,659 |
| 18 feb 2024 | 69.99 | 71.28 | 69.88 | 70.73 | 70.73 | 250,736,447 |
| 17 feb 2024 | 70.62 | 70.72 | 68.42 | 69.99 | 69.99 | 262,442,667 |
| 16 feb 2024 | 69.81 | 70.96 | 69.24 | 70.62 | 70.62 | 313,910,640 |
| 15 feb 2024 | 69.90 | 70.86 | 69.24 | 69.81 | 69.81 | 396,502,737 |
| 14 feb 2024 | 69.00 | 70.74 | 68.56 | 69.90 | 69.90 | 437,462,934 |
| 13 feb 2024 | 72.93 | 73.13 | 68.28 | 69.00 | 69.00 | 489,477,662 |
| 12 feb 2024 | 71.54 | 73.41 | 70.45 | 72.93 | 72.93 | 301,824,432 |
| 11 feb 2024 | 70.80 | 72.94 | 70.69 | 71.54 | 71.54 | 314,543,793 |
| 10 feb 2024 | 70.68 | 71.17 | 70.10 | 70.81 | 70.81 | 229,511,617 |
| 09 feb 2024 | 70.57 | 71.86 | 70.35 | 70.68 | 70.68 | 396,248,689 |
| 08 feb 2024 | 68.56 | 70.61 | 68.46 | 70.56 | 70.56 | 271,057,492 |
| 07 feb 2024 | 68.29 | 68.74 | 67.75 | 68.56 | 68.56 | 243,889,376 |
| 06 feb 2024 | 67.62 | 68.75 | 67.56 | 68.29 | 68.29 | 215,034,847 |
| 05 feb 2024 | 66.93 | 68.13 | 66.71 | 67.62 | 67.62 | 204,854,690 |
| 04 feb 2024 | 68.83 | 68.83 | 66.68 | 66.93 | 66.93 | 207,440,125 |
| 03 feb 2024 | 68.00 | 69.08 | 67.92 | 68.84 | 68.84 | 187,461,706 |
| 02 feb 2024 | 67.52 | 68.34 | 67.41 | 68.00 | 68.00 | 203,602,294 |
| 01 feb 2024 | 66.75 | 68.07 | 65.80 | 67.52 | 67.52 | 232,108,384 |
| 31 ene 2024 | 67.52 | 69.80 | 66.27 | 66.75 | 66.75 | 348,867,643 |
| 30 ene 2024 | 68.45 | 68.64 | 67.29 | 67.51 | 67.51 | 238,389,131 |
| 29 ene 2024 | 68.39 | 68.71 | 66.92 | 68.45 | 68.45 | 276,494,459 |
| 28 ene 2024 | 68.08 | 68.44 | 67.41 | 68.40 | 68.40 | 238,275,365 |
| 27 ene 2024 | 67.04 | 68.28 | 66.42 | 68.08 | 68.08 | 211,372,666 |
| 26 ene 2024 | 65.50 | 67.50 | 65.24 | 67.03 | 67.03 | 248,070,449 |
| 25 ene 2024 | 66.14 | 66.14 | 64.66 | 65.50 | 65.50 | 234,636,079 |
| 24 ene 2024 | 65.45 | 66.29 | 64.91 | 66.14 | 66.14 | 276,316,216 |
| 23 ene 2024 | 67.29 | 68.32 | 63.26 | 65.45 | 65.45 | 408,856,695 |
| 22 ene 2024 | 71.61 | 72.54 | 66.91 | 67.29 | 67.29 | 458,158,615 |
| 21 ene 2024 | 71.30 | 72.15 | 70.55 | 71.60 | 71.60 | 231,236,531 |
| 20 ene 2024 | 71.19 | 72.67 | 70.61 | 71.30 | 71.30 | 353,477,650 |
| 19 ene 2024 | 67.99 | 71.42 | 67.12 | 71.18 | 71.18 | 403,881,358 |
| 18 ene 2024 | 69.39 | 70.24 | 66.61 | 67.99 | 67.99 | 414,154,847 |
| *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.