Osprey Solana Trust (OSOL)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:06PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 201.50 | 202.90 | 200.60 | 200.60 | 200.60 | 34 |
| 10 may 2024 | 205.00 | 209.95 | 196.00 | 201.00 | 201.00 | 227 |
| 09 may 2024 | 197.00 | 210.00 | 180.02 | 209.99 | 209.99 | 829 |
| 08 may 2024 | 214.60 | 214.60 | 182.00 | 197.00 | 197.00 | 2,769 |
| 07 may 2024 | 205.00 | 219.99 | 205.00 | 209.90 | 209.90 | 809 |
| 06 may 2024 | 205.00 | 240.00 | 195.00 | 203.50 | 203.50 | 1,960 |
| 03 may 2024 | 199.69 | 225.00 | 192.28 | 204.49 | 204.49 | 1,692 |
| 02 may 2024 | 181.09 | 202.00 | 179.25 | 189.00 | 189.00 | 2,468 |
| 01 may 2024 | 190.75 | 190.75 | 142.00 | 167.00 | 167.00 | 5,119 |
| 30 abr 2024 | 201.00 | 201.00 | 179.00 | 190.99 | 190.99 | 2,637 |
| 29 abr 2024 | 210.00 | 214.50 | 199.25 | 199.25 | 199.25 | 1,109 |
| 26 abr 2024 | 209.85 | 215.00 | 208.10 | 212.69 | 212.69 | 394 |
| 25 abr 2024 | 212.50 | 213.74 | 199.25 | 213.00 | 213.00 | 1,400 |
| 24 abr 2024 | 224.50 | 224.95 | 214.50 | 224.00 | 224.00 | 2,361 |
| 23 abr 2024 | 223.00 | 249.75 | 220.40 | 224.00 | 224.00 | 2,982 |
| 22 abr 2024 | 220.00 | 247.74 | 216.76 | 220.00 | 220.00 | 1,965 |
| 19 abr 2024 | 225.40 | 226.60 | 215.02 | 219.99 | 219.99 | 3,366 |
| 18 abr 2024 | 220.90 | 225.65 | 215.56 | 225.40 | 225.40 | 2,000 |
| 17 abr 2024 | 213.50 | 226.00 | 201.25 | 223.93 | 223.93 | 2,354 |
| 16 abr 2024 | 210.93 | 219.75 | 190.75 | 206.75 | 206.75 | 1,831 |
| 15 abr 2024 | 228.00 | 239.99 | 198.00 | 203.00 | 203.00 | 4,642 |
| 12 abr 2024 | 220.25 | 243.53 | 210.05 | 225.00 | 225.00 | 3,076 |
| 11 abr 2024 | 238.00 | 247.99 | 218.01 | 221.75 | 221.75 | 4,680 |
| 10 abr 2024 | 218.00 | 235.00 | 205.67 | 235.00 | 235.00 | 2,669 |
| 09 abr 2024 | 230.01 | 250.00 | 218.36 | 235.00 | 235.00 | 3,811 |
| 08 abr 2024 | 254.99 | 280.99 | 235.76 | 242.00 | 242.00 | 5,846 |
| 05 abr 2024 | 243.00 | 261.50 | 227.00 | 253.45 | 253.45 | 3,585 |
| 04 abr 2024 | 255.01 | 294.64 | 250.00 | 252.00 | 252.00 | 2,429 |
| 03 abr 2024 | 270.00 | 300.00 | 251.10 | 251.10 | 251.10 | 2,180 |
| 02 abr 2024 | 275.02 | 283.95 | 220.00 | 256.21 | 256.21 | 3,723 |
| 01 abr 2024 | 284.00 | 301.00 | 260.96 | 276.00 | 276.00 | 3,929 |
| 28 mar 2024 | 304.00 | 319.00 | 275.00 | 289.20 | 289.20 | 3,411 |
| 27 mar 2024 | 291.00 | 315.26 | 281.58 | 286.00 | 286.00 | 4,081 |
| 26 mar 2024 | 266.30 | 300.74 | 260.00 | 285.11 | 285.11 | 4,060 |
| 25 mar 2024 | 270.00 | 275.00 | 249.95 | 255.25 | 255.25 | 15,543 |
| 22 mar 2024 | 263.74 | 263.74 | 210.00 | 250.00 | 250.00 | 9,183 |
| 21 mar 2024 | 277.00 | 288.99 | 263.39 | 263.39 | 263.39 | 7,500 |
| 20 mar 2024 | 254.00 | 275.00 | 245.00 | 275.00 | 275.00 | 10,655 |
| 19 mar 2024 | 204.00 | 266.00 | 188.01 | 258.00 | 258.00 | 11,147 |
| 18 mar 2024 | 191.00 | 257.99 | 191.00 | 244.00 | 244.00 | 26,072 |
| 15 mar 2024 | 151.50 | 201.00 | 151.50 | 188.00 | 188.00 | 9,019 |
| 14 mar 2024 | 170.00 | 170.75 | 150.50 | 150.50 | 150.50 | 7,337 |
| 13 mar 2024 | 151.00 | 164.80 | 150.00 | 163.00 | 163.00 | 8,750 |
| 12 mar 2024 | 153.00 | 153.00 | 133.00 | 144.84 | 144.84 | 3,466 |
| 11 mar 2024 | 155.00 | 175.00 | 135.00 | 152.00 | 152.00 | 9,933 |
| 08 mar 2024 | 151.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1,713 |
| 07 mar 2024 | 135.10 | 152.75 | 132.00 | 149.99 | 149.99 | 4,303 |
| 06 mar 2024 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 2,504 |
| 05 mar 2024 | 152.00 | 152.06 | 115.00 | 115.00 | 115.00 | 2,511 |
| 04 mar 2024 | 150.00 | 174.25 | 143.00 | 145.00 | 145.00 | 11,191 |
| 01 mar 2024 | 140.00 | 168.86 | 123.00 | 135.00 | 135.00 | 4,879 |
| 29 feb 2024 | 158.99 | 170.00 | 125.00 | 134.75 | 134.75 | 9,007 |
| 28 feb 2024 | 139.50 | 158.00 | 139.50 | 140.00 | 140.00 | 1,761 |
| 27 feb 2024 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 2,445 |
| 26 feb 2024 | 117.81 | 135.01 | 117.81 | 135.01 | 135.01 | 1,907 |
| 23 feb 2024 | 118.00 | 118.00 | 110.99 | 111.00 | 111.00 | 1,215 |
| 22 feb 2024 | 125.00 | 125.00 | 124.99 | 125.00 | 125.00 | 843 |
| 21 feb 2024 | 111.46 | 118.00 | 111.46 | 118.00 | 118.00 | 1,190 |
| 20 feb 2024 | 120.00 | 120.00 | 106.11 | 106.11 | 106.11 | 2,860 |
| 16 feb 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,936 |
| 15 feb 2024 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 1,078 |
| 14 feb 2024 | 137.00 | 145.00 | 100.02 | 119.95 | 119.95 | 15,409 |
| 13 feb 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,712 |
| 12 feb 2024 | 140.00 | 140.00 | 121.02 | 136.00 | 136.00 | 4,273 |
| 09 feb 2024 | 158.00 | 159.00 | 132.06 | 140.00 | 140.00 | 4,576 |
| 08 feb 2024 | 161.00 | 162.00 | 152.50 | 155.00 | 155.00 | 4,682 |
| 07 feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 234 |
| 06 feb 2024 | 152.00 | 157.00 | 150.01 | 157.00 | 157.00 | 1,196 |
| 05 feb 2024 | 161.00 | 165.00 | 155.50 | 155.50 | 155.50 | 2,022 |
| 02 feb 2024 | 160.00 | 160.30 | 160.00 | 160.20 | 160.20 | 1,197 |
| 01 feb 2024 | 150.00 | 153.10 | 150.00 | 153.10 | 153.10 | 916 |
| 31 ene 2024 | 155.00 | 164.00 | 151.00 | 153.00 | 153.00 | 2,614 |
| 30 ene 2024 | 157.00 | 166.48 | 150.50 | 160.00 | 160.00 | 1,819 |
| 29 ene 2024 | 146.75 | 151.25 | 146.26 | 151.25 | 151.25 | 2,220 |
| 26 ene 2024 | 146.05 | 146.05 | 140.22 | 144.99 | 144.99 | 4,598 |
| 25 ene 2024 | 140.00 | 144.99 | 129.99 | 140.00 | 140.00 | 5,456 |
| 24 ene 2024 | 130.00 | 146.00 | 130.00 | 139.87 | 139.87 | 3,532 |
| 23 ene 2024 | 127.00 | 127.00 | 110.01 | 121.40 | 121.40 | 3,458 |
| 22 ene 2024 | 125.03 | 135.00 | 112.11 | 125.00 | 125.00 | 3,790 |
| 19 ene 2024 | 120.00 | 141.55 | 120.00 | 137.99 | 137.99 | 4,915 |
| 18 ene 2024 | 131.00 | 135.00 | 111.01 | 124.00 | 124.00 | 4,294 |
| 17 ene 2024 | 95.00 | 148.99 | 95.00 | 137.00 | 137.00 | 11,363 |
| 16 ene 2024 | 96.00 | 104.00 | 90.01 | 100.00 | 100.00 | 5,033 |
| 12 ene 2024 | 119.00 | 124.99 | 88.01 | 117.99 | 117.99 | 10,996 |
| 11 ene 2024 | 132.50 | 139.00 | 126.78 | 127.00 | 127.00 | 10,521 |
| 10 ene 2024 | 136.12 | 146.00 | 130.00 | 136.02 | 136.02 | 3,407 |
| 09 ene 2024 | 150.00 | 156.48 | 135.08 | 140.83 | 140.83 | 4,389 |
| 08 ene 2024 | 155.00 | 158.74 | 143.50 | 147.02 | 147.02 | 4,859 |
| 05 ene 2024 | 137.00 | 155.00 | 132.01 | 155.00 | 155.00 | 6,361 |
| 04 ene 2024 | 152.00 | 161.00 | 143.00 | 147.50 | 147.50 | 11,541 |
| 03 ene 2024 | 142.00 | 160.25 | 130.00 | 157.00 | 157.00 | 6,035 |
| 02 ene 2024 | 187.00 | 187.00 | 155.00 | 161.00 | 161.00 | 13,556 |
| 29 dic 2023 | 160.00 | 180.00 | 151.00 | 160.05 | 160.05 | 7,615 |
| 28 dic 2023 | 165.00 | 186.00 | 130.00 | 150.00 | 150.00 | 12,686 |
| 27 dic 2023 | 181.00 | 205.00 | 181.00 | 185.00 | 185.00 | 15,457 |
| 26 dic 2023 | 155.01 | 199.99 | 155.01 | 177.00 | 177.00 | 13,644 |
| 22 dic 2023 | 140.00 | 143.20 | 120.00 | 141.50 | 141.50 | 13,118 |
| 21 dic 2023 | 105.00 | 145.00 | 105.00 | 142.00 | 142.00 | 21,165 |
| 20 dic 2023 | 92.00 | 110.00 | 92.00 | 109.29 | 109.29 | 13,730 |
| 19 dic 2023 | 73.25 | 99.99 | 72.11 | 84.50 | 84.50 | 11,574 |
| *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.