U.S. markets open in 9 hours 13 minutes

(PURE)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20240.070.070.070.070.07-
24 jun 20240.070.070.070.070.07600
21 jun 20240.080.080.080.080.08-
20 jun 20240.070.080.070.080.08500
18 jun 20240.080.080.080.080.08300
17 jun 20240.070.070.070.070.0729,200
14 jun 20240.060.070.060.070.0738,200
13 jun 20240.080.080.060.070.0797,600
12 jun 20240.090.090.080.080.0810,400
11 jun 20240.090.090.090.090.092,000
10 jun 20240.080.100.080.090.09166,400
07 jun 20240.080.080.080.080.08500
06 jun 20240.080.080.080.080.0888,300
05 jun 20240.080.080.080.080.08-
04 jun 20240.080.080.080.080.085,000
03 jun 20240.080.090.080.090.092,000
31 may 20240.090.090.080.080.0827,000
30 may 20240.080.080.080.080.08100
29 may 20240.080.080.080.080.0813,300
28 may 20240.090.100.080.100.1018,100
24 may 20240.070.090.070.080.0823,500
23 may 20240.070.080.070.080.0820,500
22 may 20240.090.090.080.080.0830,200
21 may 20240.090.100.090.090.0944,600
20 may 20240.070.080.070.080.087,000
17 may 20240.080.090.080.090.095,800
16 may 20240.080.090.080.090.0915,400
15 may 20240.070.100.070.090.0942,100
14 may 20240.070.070.070.070.07800
13 may 20240.100.100.070.090.0925,300
10 may 20240.070.100.070.100.1023,400
09 may 20240.070.080.070.070.0723,800
08 may 20240.080.080.080.080.0826,600
07 may 20240.080.080.080.080.0840,000
06 may 20240.070.070.070.070.07-
03 may 20240.070.080.070.070.071,500
02 may 20240.080.080.080.080.08-
01 may 20240.080.080.080.080.087,300
30 abr 20240.070.070.070.070.07-
29 abr 20240.070.070.070.070.07-
26 abr 20240.070.070.070.070.071,800
25 abr 20240.070.070.070.070.073,500
24 abr 20240.070.070.070.070.078,100
23 abr 20240.080.080.080.080.081,200
22 abr 20240.070.080.070.080.0873,900
19 abr 20240.070.080.070.070.0713,100
18 abr 20240.080.080.070.070.0712,000
17 abr 20240.070.070.070.070.0736,300
16 abr 20240.080.080.060.070.07155,700
15 abr 20240.080.080.080.080.081,500
12 abr 20240.080.080.080.080.0814,100
11 abr 20240.080.080.080.080.082,100
10 abr 20240.080.080.080.080.0811,000
09 abr 20240.090.090.080.080.08107,600
08 abr 20240.080.090.080.090.092,100
05 abr 20240.080.080.080.080.082,200
04 abr 20240.080.080.070.070.0792,300
03 abr 20240.080.080.080.080.0818,500
02 abr 20240.100.100.080.090.09123,200
01 abr 20240.100.100.070.090.0916,600
28 mar 20240.100.100.100.100.10-
27 mar 20240.090.100.090.100.1024,000
26 mar 20240.090.090.090.090.091,100
25 mar 20240.100.100.100.100.1020,000
22 mar 20240.100.100.090.090.095,000
21 mar 20240.100.100.090.090.0944,700
20 mar 20240.090.100.090.100.1013,100
19 mar 20240.100.100.090.090.0912,100
18 mar 20240.090.090.090.090.098,600
15 mar 20240.090.090.090.090.09-
14 mar 20240.100.100.090.090.0926,400
13 mar 20240.100.100.100.100.102,100
12 mar 20240.090.100.090.100.1031,300
11 mar 20240.090.110.090.090.096,200
08 mar 20240.100.100.090.090.091,600
07 mar 20240.110.110.090.090.095,200
06 mar 20240.100.110.090.100.1089,900
05 mar 20240.100.100.100.100.1023,300
04 mar 20240.090.110.090.100.1055,700
01 mar 20240.100.100.090.090.09300
29 feb 20240.110.110.100.110.1110,000
28 feb 20240.110.110.100.110.1116,100
27 feb 20240.100.100.100.100.10100
26 feb 20240.090.090.090.090.09100
23 feb 20240.100.100.090.090.0917,900
22 feb 20240.090.110.090.090.093,000
21 feb 20240.110.110.080.090.094,300
20 feb 20240.110.110.110.110.111,100
16 feb 20240.100.100.100.100.1028,200
15 feb 20240.100.110.100.110.11400
14 feb 20240.110.110.110.110.1110,000
13 feb 20240.120.120.100.100.1013,000
12 feb 20240.100.100.100.100.107,900
09 feb 20240.120.120.110.110.1150,000
08 feb 20240.110.110.110.110.11-
07 feb 20240.090.110.090.110.11102,800
06 feb 20240.100.100.090.090.0911,500
05 feb 20240.090.090.090.090.0970,300
02 feb 20240.120.120.080.090.09210,000
01 feb 20240.120.120.110.110.111,500
*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...