U.S. markets open in 4 hours 32 minutes
F S&P 500
5,020.75 -28.25 (-0.56%) F Dow Jones
37,830.00 -177.00 (-0.47%) F Nasdaq
17,406.75 -140.50 (-0.80%) E-mini Russell 2000 Index Futur
1,943.80 -14.30 (-0.73%) Petróleo
82.87 +0.14 (+0.17%) Oro
2,399.50 +1.50 (+0.06%)
Polygon USD (MATIC-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:56AM UTC. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 0.676399 | 0.681280 | 0.622885 | 0.675712 | 0.675712 | 396,751,520 |
| 18 abr 2024 | 0.668055 | 0.690849 | 0.651349 | 0.676414 | 0.676414 | 296,184,652 |
| 17 abr 2024 | 0.703157 | 0.709644 | 0.657854 | 0.668051 | 0.668051 | 297,497,467 |
| 16 abr 2024 | 0.707750 | 0.729083 | 0.674940 | 0.703158 | 0.703158 | 339,894,933 |
| 15 abr 2024 | 0.712189 | 0.751615 | 0.686182 | 0.707750 | 0.707750 | 446,212,817 |
| 14 abr 2024 | 0.655106 | 0.717584 | 0.636075 | 0.712189 | 0.712189 | 623,071,678 |
| 13 abr 2024 | 0.766662 | 0.772281 | 0.593552 | 0.655106 | 0.655106 | 848,052,834 |
| 12 abr 2024 | 0.878345 | 0.893739 | 0.737869 | 0.766657 | 0.766657 | 616,637,181 |
| 11 abr 2024 | 0.887260 | 0.895816 | 0.863089 | 0.878345 | 0.878345 | 266,450,382 |
| 10 abr 2024 | 0.897524 | 0.902183 | 0.862789 | 0.887260 | 0.887260 | 337,597,337 |
| 09 abr 2024 | 0.946153 | 0.949222 | 0.894828 | 0.897523 | 0.897523 | 330,591,603 |
| 08 abr 2024 | 0.911579 | 0.948552 | 0.890796 | 0.946153 | 0.946153 | 325,004,407 |
| 07 abr 2024 | 0.897610 | 0.922828 | 0.894720 | 0.911579 | 0.911579 | 233,917,268 |
| 06 abr 2024 | 0.884897 | 0.905582 | 0.882891 | 0.897610 | 0.897610 | 184,899,620 |
| 05 abr 2024 | 0.905470 | 0.908433 | 0.861910 | 0.884897 | 0.884897 | 261,151,471 |
| 04 abr 2024 | 0.895568 | 0.921942 | 0.874346 | 0.905446 | 0.905446 | 267,673,378 |
| 03 abr 2024 | 0.899875 | 0.921497 | 0.876779 | 0.895568 | 0.895568 | 304,002,133 |
| 02 abr 2024 | 0.951285 | 0.951399 | 0.886634 | 0.899875 | 0.899875 | 385,713,176 |
| 01 abr 2024 | 1.003393 | 1.006850 | 0.927694 | 0.951269 | 0.951269 | 391,430,716 |
| 31 mar 2024 | 0.980519 | 1.003723 | 0.978464 | 1.003392 | 1.003392 | 195,642,572 |
| 30 mar 2024 | 0.991447 | 1.003043 | 0.976530 | 0.980519 | 0.980519 | 280,872,821 |
| 29 mar 2024 | 1.002054 | 1.005814 | 0.978477 | 0.991447 | 0.991447 | 302,147,129 |
| 28 mar 2024 | 1.008847 | 1.025375 | 0.996233 | 1.002054 | 1.002054 | 347,140,798 |
| 27 mar 2024 | 1.045866 | 1.083047 | 1.000663 | 1.008847 | 1.008847 | 555,503,456 |
| 26 mar 2024 | 1.045418 | 1.076791 | 1.027417 | 1.045871 | 1.045871 | 411,442,489 |
| 25 mar 2024 | 1.011095 | 1.059790 | 1.003361 | 1.045418 | 1.045418 | 408,349,421 |
| 24 mar 2024 | 0.980558 | 1.014265 | 0.977100 | 1.011103 | 1.011103 | 295,313,322 |
| 23 mar 2024 | 0.970155 | 1.002617 | 0.957461 | 0.980558 | 0.980558 | 301,894,931 |
| 22 mar 2024 | 0.994805 | 1.018267 | 0.954053 | 0.970155 | 0.970155 | 391,815,039 |
| 21 mar 2024 | 1.009108 | 1.012383 | 0.972355 | 0.994772 | 0.994772 | 423,854,093 |
| 20 mar 2024 | 0.932040 | 1.016632 | 0.913353 | 1.009103 | 1.009103 | 646,946,323 |
| 19 mar 2024 | 1.030446 | 1.035695 | 0.911640 | 0.932059 | 0.932059 | 773,940,034 |
| 18 mar 2024 | 1.088781 | 1.088827 | 1.009716 | 1.030447 | 1.030447 | 464,278,944 |
| 17 mar 2024 | 1.043402 | 1.098659 | 1.010317 | 1.088781 | 1.088781 | 558,016,826 |
| 16 mar 2024 | 1.140631 | 1.167385 | 1.026639 | 1.043401 | 1.043401 | 714,029,994 |
| 15 mar 2024 | 1.221894 | 1.229021 | 1.077349 | 1.140663 | 1.140663 | 976,771,347 |
| 14 mar 2024 | 1.271375 | 1.284212 | 1.166938 | 1.221894 | 1.221894 | 825,429,823 |
| 13 mar 2024 | 1.181692 | 1.287182 | 1.177100 | 1.271405 | 1.271405 | 957,406,863 |
| 12 mar 2024 | 1.243770 | 1.245091 | 1.136670 | 1.181701 | 1.181701 | 764,958,192 |
| 11 mar 2024 | 1.230770 | 1.249209 | 1.177223 | 1.243770 | 1.243770 | 848,063,405 |
| 10 mar 2024 | 1.158620 | 1.245873 | 1.149362 | 1.230849 | 1.230849 | 1,073,278,624 |
| 09 mar 2024 | 1.127875 | 1.158641 | 1.122271 | 1.158638 | 1.158638 | 457,445,910 |
| 08 mar 2024 | 1.161391 | 1.177982 | 1.102415 | 1.127876 | 1.127876 | 660,137,697 |
| 07 mar 2024 | 1.117164 | 1.175276 | 1.102139 | 1.161351 | 1.161351 | 796,535,808 |
| 06 mar 2024 | 1.034112 | 1.117915 | 0.995826 | 1.117156 | 1.117156 | 906,983,640 |
| 05 mar 2024 | 1.147212 | 1.147212 | 0.950292 | 1.034084 | 1.034084 | 1,493,876,586 |
| 04 mar 2024 | 1.089259 | 1.149924 | 1.082678 | 1.147263 | 1.147263 | 1,128,927,831 |
| 03 mar 2024 | 1.094523 | 1.117051 | 1.046859 | 1.089241 | 1.089241 | 756,889,931 |
| 02 mar 2024 | 1.025167 | 1.100634 | 1.024731 | 1.094471 | 1.094471 | 801,150,809 |
| 01 mar 2024 | 1.000917 | 1.028409 | 1.000917 | 1.025071 | 1.025071 | 483,269,403 |
| 29 feb 2024 | 1.010712 | 1.060415 | 0.983032 | 1.001233 | 1.001233 | 818,500,152 |
| 28 feb 2024 | 1.028601 | 1.067842 | 0.966773 | 1.010716 | 1.010716 | 899,092,094 |
| 27 feb 2024 | 1.059349 | 1.076116 | 1.021032 | 1.028595 | 1.028595 | 643,333,432 |
| 26 feb 2024 | 0.998311 | 1.071293 | 0.974196 | 1.059309 | 1.059309 | 842,425,073 |
| 25 feb 2024 | 0.994930 | 1.003093 | 0.965840 | 0.998259 | 0.998259 | 391,918,401 |
| 24 feb 2024 | 0.987870 | 1.028962 | 0.974793 | 0.994940 | 0.994940 | 414,625,658 |
| 23 feb 2024 | 0.991312 | 1.005460 | 0.946369 | 0.987963 | 0.987963 | 636,720,506 |
| 22 feb 2024 | 0.950861 | 1.044665 | 0.922912 | 0.991367 | 0.991367 | 856,144,265 |
| 21 feb 2024 | 1.025977 | 1.034288 | 0.910494 | 0.950824 | 0.950824 | 663,661,122 |
| 20 feb 2024 | 0.996448 | 1.032482 | 0.946727 | 1.026147 | 1.026147 | 723,109,903 |
| 19 feb 2024 | 0.998948 | 1.009716 | 0.977216 | 0.996435 | 0.996435 | 538,541,025 |
| 18 feb 2024 | 0.928696 | 0.998964 | 0.919444 | 0.998964 | 0.998964 | 446,422,115 |
| 17 feb 2024 | 0.952643 | 0.958453 | 0.906262 | 0.928708 | 0.928708 | 424,799,841 |
| 16 feb 2024 | 0.889987 | 0.955351 | 0.887605 | 0.952738 | 0.952738 | 629,406,406 |
| 15 feb 2024 | 0.890856 | 0.909178 | 0.874062 | 0.889928 | 0.889928 | 414,566,018 |
| 14 feb 2024 | 0.853592 | 0.893082 | 0.845313 | 0.890873 | 0.890873 | 363,639,708 |
| 13 feb 2024 | 0.880888 | 0.884585 | 0.845424 | 0.853679 | 0.853679 | 339,407,397 |
| 12 feb 2024 | 0.835057 | 0.884528 | 0.819209 | 0.881026 | 0.881026 | 367,786,970 |
| 11 feb 2024 | 0.848943 | 0.864796 | 0.832433 | 0.834954 | 0.834954 | 237,749,039 |
| 10 feb 2024 | 0.853069 | 0.868161 | 0.839368 | 0.848925 | 0.848925 | 261,630,361 |
| 09 feb 2024 | 0.834402 | 0.858485 | 0.832231 | 0.853058 | 0.853058 | 326,260,757 |
| 08 feb 2024 | 0.833547 | 0.846950 | 0.825501 | 0.834391 | 0.834391 | 323,145,784 |
| 07 feb 2024 | 0.805763 | 0.836649 | 0.787445 | 0.833532 | 0.833532 | 266,774,734 |
| 06 feb 2024 | 0.779359 | 0.816097 | 0.777307 | 0.805780 | 0.805780 | 249,129,735 |
| 05 feb 2024 | 0.773828 | 0.793734 | 0.764392 | 0.779320 | 0.779320 | 215,079,612 |
| 04 feb 2024 | 0.784493 | 0.787627 | 0.771000 | 0.773914 | 0.773914 | 185,109,142 |
| 03 feb 2024 | 0.798446 | 0.805345 | 0.781640 | 0.784462 | 0.784462 | 195,829,064 |
| 02 feb 2024 | 0.811067 | 0.821808 | 0.796510 | 0.798340 | 0.798340 | 247,304,224 |
| 01 feb 2024 | 0.786435 | 0.816019 | 0.766137 | 0.811077 | 0.811077 | 311,645,614 |
| 31 ene 2024 | 0.799818 | 0.832726 | 0.781090 | 0.786437 | 0.786437 | 463,753,986 |
| 30 ene 2024 | 0.813173 | 0.821167 | 0.796573 | 0.799885 | 0.799885 | 322,560,869 |
| 29 ene 2024 | 0.789157 | 0.815271 | 0.775053 | 0.813173 | 0.813173 | 307,165,972 |
| 28 ene 2024 | 0.788023 | 0.809707 | 0.782361 | 0.789282 | 0.789282 | 298,814,536 |
| 27 ene 2024 | 0.759003 | 0.788284 | 0.756363 | 0.788031 | 0.788031 | 213,655,164 |
| 26 ene 2024 | 0.732233 | 0.761868 | 0.727522 | 0.759020 | 0.759020 | 247,156,121 |
| 25 ene 2024 | 0.738379 | 0.738602 | 0.717764 | 0.732260 | 0.732260 | 218,772,728 |
| 24 ene 2024 | 0.724173 | 0.744876 | 0.716422 | 0.738336 | 0.738336 | 308,315,691 |
| 23 ene 2024 | 0.745709 | 0.763338 | 0.693287 | 0.724141 | 0.724141 | 436,342,212 |
| 22 ene 2024 | 0.782517 | 0.790145 | 0.736419 | 0.745687 | 0.745687 | 420,512,434 |
| 21 ene 2024 | 0.785081 | 0.806265 | 0.780888 | 0.782324 | 0.782324 | 248,417,785 |
| 20 ene 2024 | 0.761030 | 0.785332 | 0.751683 | 0.785119 | 0.785119 | 307,272,865 |
| 19 ene 2024 | 0.784716 | 0.795835 | 0.744206 | 0.760993 | 0.760993 | 485,827,074 |
| 18 ene 2024 | 0.809529 | 0.819189 | 0.776862 | 0.784705 | 0.784705 | 385,922,731 |
| 17 ene 2024 | 0.845103 | 0.849546 | 0.803121 | 0.809501 | 0.809501 | 422,601,741 |
| 16 ene 2024 | 0.844810 | 0.857029 | 0.830415 | 0.845174 | 0.845174 | 293,431,462 |
| 15 ene 2024 | 0.837764 | 0.866368 | 0.836874 | 0.844948 | 0.844948 | 320,038,477 |
| 14 ene 2024 | 0.881893 | 0.882302 | 0.837726 | 0.837929 | 0.837929 | 322,300,964 |
| 13 ene 2024 | 0.864000 | 0.887339 | 0.845212 | 0.881911 | 0.881911 | 324,710,683 |
| 12 ene 2024 | 0.927215 | 0.943414 | 0.844451 | 0.864212 | 0.864212 | 658,365,257 |
| 11 ene 2024 | 0.898382 | 0.955507 | 0.884624 | 0.927340 | 0.927340 | 888,925,487 |
| *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.