U.S. markets closed
F S&P 500
4,964.25 -84.75 (-1.68%) F Dow Jones
37,470.00 -537.00 (-1.41%) F Nasdaq
17,190.00 -357.25 (-2.04%) E-mini Russell 2000 Index Futur
1,916.70 -41.40 (-2.11%) Petróleo
85.80 +3.07 (+3.71%) Oro
2,427.30 +29.30 (+1.22%)
Qtum USD (QTUM-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:26AM 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 | 4.0125 | 4.2222 | 3.7559 | 3.7559 | 3.7559 | 89,000,168 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 4.0126 | 4.0376 | 3.6841 | 3.7601 | 3.7601 | 67,313,402 |
| 16 abr 2024 | 4.1757 | 4.2106 | 3.8359 | 4.0126 | 4.0126 | 78,363,989 |
| 15 abr 2024 | 4.2454 | 4.7212 | 3.9526 | 4.1757 | 4.1757 | 139,187,290 |
| 14 abr 2024 | 3.7835 | 4.2685 | 3.5377 | 4.2454 | 4.2454 | 121,937,885 |
| 13 abr 2024 | 4.5958 | 4.6903 | 3.3958 | 3.7835 | 3.7835 | 122,982,467 |
| 12 abr 2024 | 5.1767 | 5.6768 | 4.4221 | 4.5958 | 4.5958 | 209,849,948 |
| 11 abr 2024 | 5.0780 | 5.5148 | 4.9995 | 5.1767 | 5.1767 | 235,911,348 |
| 10 abr 2024 | 4.5513 | 5.2638 | 4.5164 | 5.0780 | 5.0780 | 273,887,138 |
| 09 abr 2024 | 5.0714 | 5.1090 | 4.5421 | 4.5514 | 4.5514 | 102,985,685 |
| 08 abr 2024 | 4.3605 | 5.1442 | 4.2499 | 5.0714 | 5.0714 | 191,842,603 |
| 07 abr 2024 | 4.3237 | 4.3919 | 4.3137 | 4.3605 | 4.3605 | 46,353,028 |
| 06 abr 2024 | 4.2369 | 4.3587 | 4.2179 | 4.3237 | 4.3237 | 41,823,949 |
| 05 abr 2024 | 4.2534 | 4.3002 | 4.0861 | 4.2369 | 4.2369 | 48,670,373 |
| 04 abr 2024 | 4.1092 | 4.3524 | 4.0382 | 4.2535 | 4.2535 | 45,316,853 |
| 03 abr 2024 | 4.1720 | 4.2665 | 4.0442 | 4.1092 | 4.1092 | 52,477,780 |
| 02 abr 2024 | 4.5097 | 4.5098 | 4.0600 | 4.1720 | 4.1720 | 58,409,725 |
| 01 abr 2024 | 4.8920 | 4.9232 | 4.3867 | 4.5097 | 4.5097 | 63,015,514 |
| 31 mar 2024 | 4.7066 | 4.8944 | 4.6943 | 4.8920 | 4.8920 | 47,123,295 |
| 30 mar 2024 | 4.9074 | 4.9082 | 4.6753 | 4.7066 | 4.7066 | 50,068,694 |
| 29 mar 2024 | 4.8303 | 4.9438 | 4.6859 | 4.9074 | 4.9074 | 69,959,812 |
| 28 mar 2024 | 4.5711 | 4.8600 | 4.4666 | 4.8303 | 4.8303 | 61,232,721 |
| 27 mar 2024 | 4.7719 | 4.8132 | 4.4987 | 4.5711 | 4.5711 | 65,049,967 |
| 26 mar 2024 | 4.5406 | 4.8507 | 4.5340 | 4.7719 | 4.7719 | 71,783,174 |
| 25 mar 2024 | 4.4232 | 4.5986 | 4.3505 | 4.5406 | 4.5406 | 56,049,258 |
| 24 mar 2024 | 4.2661 | 4.4349 | 4.2659 | 4.4232 | 4.4232 | 51,875,128 |
| 23 mar 2024 | 4.1228 | 4.3649 | 4.1045 | 4.2661 | 4.2661 | 49,321,569 |
| 22 mar 2024 | 4.2509 | 4.3212 | 4.0087 | 4.1228 | 4.1228 | 51,240,157 |
| 21 mar 2024 | 4.2651 | 4.3344 | 4.1572 | 4.2509 | 4.2509 | 54,473,238 |
| 20 mar 2024 | 3.8654 | 4.2846 | 3.7305 | 4.2651 | 4.2651 | 68,561,622 |
| 19 mar 2024 | 4.3433 | 4.3857 | 3.7908 | 3.8654 | 3.8654 | 71,506,531 |
| 18 mar 2024 | 4.6088 | 4.6768 | 4.2609 | 4.3433 | 4.3433 | 67,778,950 |
| 17 mar 2024 | 4.4396 | 4.6679 | 4.1516 | 4.6088 | 4.6088 | 75,458,492 |
| 16 mar 2024 | 4.9666 | 5.0631 | 4.3558 | 4.4396 | 4.4396 | 79,988,515 |
| 15 mar 2024 | 5.1743 | 5.2233 | 4.4957 | 4.9666 | 4.9666 | 127,140,244 |
| 14 mar 2024 | 5.4704 | 5.4809 | 4.8889 | 5.1743 | 5.1743 | 98,666,722 |
| 13 mar 2024 | 5.3574 | 5.5331 | 5.2680 | 5.4704 | 5.4704 | 102,173,546 |
| 12 mar 2024 | 5.2550 | 5.3626 | 4.9671 | 5.3574 | 5.3574 | 109,790,981 |
| 11 mar 2024 | 5.0003 | 5.2844 | 4.8017 | 5.2550 | 5.2550 | 96,040,295 |
| 10 mar 2024 | 5.2103 | 5.3856 | 4.8998 | 5.0003 | 5.0003 | 91,534,760 |
| 09 mar 2024 | 5.0653 | 5.3382 | 5.0414 | 5.2103 | 5.2103 | 97,022,073 |
| 08 mar 2024 | 5.0260 | 5.1869 | 4.8749 | 5.0653 | 5.0653 | 112,902,523 |
| 07 mar 2024 | 5.0250 | 5.0863 | 4.7476 | 5.0261 | 5.0261 | 95,346,895 |
| 06 mar 2024 | 4.8939 | 5.0491 | 4.5484 | 5.0250 | 5.0250 | 115,030,461 |
| 05 mar 2024 | 5.2824 | 6.0630 | 4.3430 | 4.8942 | 4.8942 | 503,809,374 |
| 04 mar 2024 | 4.1875 | 6.1567 | 4.1556 | 5.2822 | 5.2822 | 884,477,607 |
| 03 mar 2024 | 4.3171 | 4.3726 | 3.9241 | 4.1883 | 4.1883 | 81,975,576 |
| 02 mar 2024 | 3.9259 | 4.3309 | 3.9250 | 4.3152 | 4.3152 | 120,238,124 |
| 01 mar 2024 | 3.6483 | 3.9279 | 3.6483 | 3.9258 | 3.9258 | 69,656,291 |
| 29 feb 2024 | 3.5738 | 3.8206 | 3.5430 | 3.6484 | 3.6484 | 83,778,247 |
| 28 feb 2024 | 3.4602 | 3.7892 | 3.3582 | 3.5741 | 3.5741 | 93,737,062 |
| 27 feb 2024 | 3.4321 | 3.5614 | 3.3782 | 3.4603 | 3.4603 | 69,885,363 |
| 26 feb 2024 | 3.4258 | 3.4502 | 3.2883 | 3.4321 | 3.4321 | 54,956,736 |
| 25 feb 2024 | 3.2835 | 3.4927 | 3.2596 | 3.4243 | 3.4243 | 68,662,260 |
| 24 feb 2024 | 3.2088 | 3.3053 | 3.1670 | 3.2835 | 3.2835 | 37,821,768 |
| 23 feb 2024 | 3.2535 | 3.2834 | 3.1488 | 3.2088 | 3.2088 | 43,207,241 |
| 22 feb 2024 | 3.2919 | 3.3401 | 3.1982 | 3.2535 | 3.2535 | 48,299,390 |
| 21 feb 2024 | 3.3658 | 3.4158 | 3.1989 | 3.2919 | 3.2919 | 50,117,328 |
| 20 feb 2024 | 3.3662 | 3.4099 | 3.1911 | 3.3658 | 3.3658 | 59,339,335 |
| 19 feb 2024 | 3.3097 | 3.3952 | 3.3006 | 3.3662 | 3.3662 | 51,496,917 |
| 18 feb 2024 | 3.3052 | 3.3679 | 3.2744 | 3.3092 | 3.3092 | 48,099,505 |
| 17 feb 2024 | 3.3451 | 3.3459 | 3.1885 | 3.3052 | 3.3052 | 48,157,175 |
| 16 feb 2024 | 3.3220 | 3.4507 | 3.2701 | 3.3453 | 3.3453 | 70,378,407 |
| 15 feb 2024 | 3.1021 | 3.4976 | 3.0991 | 3.3221 | 3.3221 | 171,092,836 |
| 14 feb 2024 | 3.0361 | 3.1134 | 3.0091 | 3.1021 | 3.1021 | 39,652,861 |
| 13 feb 2024 | 3.0629 | 3.0763 | 2.9530 | 3.0363 | 3.0363 | 38,682,355 |
| 12 feb 2024 | 2.9943 | 3.0710 | 2.9547 | 3.0629 | 3.0629 | 36,214,335 |
| 11 feb 2024 | 2.9988 | 3.0356 | 2.9753 | 2.9941 | 2.9941 | 31,593,034 |
| 10 feb 2024 | 3.0110 | 3.0273 | 2.9415 | 2.9988 | 2.9988 | 32,959,631 |
| 09 feb 2024 | 2.9359 | 3.0194 | 2.9359 | 3.0110 | 3.0110 | 37,483,353 |
| 08 feb 2024 | 2.9059 | 2.9602 | 2.9039 | 2.9360 | 2.9360 | 33,468,422 |
| 07 feb 2024 | 2.8447 | 2.9093 | 2.8117 | 2.9059 | 2.9059 | 34,367,688 |
| 06 feb 2024 | 2.8233 | 2.8644 | 2.8130 | 2.8448 | 2.8448 | 30,513,872 |
| 05 feb 2024 | 2.8282 | 2.8676 | 2.7938 | 2.8230 | 2.8230 | 30,380,140 |
| 04 feb 2024 | 2.9003 | 2.9006 | 2.8249 | 2.8282 | 2.8282 | 26,961,282 |
| 03 feb 2024 | 2.8928 | 2.9173 | 2.8876 | 2.9003 | 2.9003 | 29,021,733 |
| 02 feb 2024 | 2.8529 | 2.8928 | 2.8419 | 2.8928 | 2.8928 | 32,363,739 |
| 01 feb 2024 | 2.8258 | 2.8570 | 2.7894 | 2.8529 | 2.8529 | 34,939,723 |
| 31 ene 2024 | 2.8991 | 2.9432 | 2.8042 | 2.8258 | 2.8258 | 36,334,189 |
| 30 ene 2024 | 2.9521 | 2.9734 | 2.8902 | 2.8990 | 2.8990 | 35,649,013 |
| 29 ene 2024 | 2.8899 | 2.9558 | 2.8546 | 2.9521 | 2.9521 | 35,202,225 |
| 28 ene 2024 | 2.9268 | 2.9698 | 2.8579 | 2.8899 | 2.8899 | 34,231,243 |
| 27 ene 2024 | 2.9050 | 2.9543 | 2.9032 | 2.9268 | 2.9268 | 34,534,984 |
| 26 ene 2024 | 2.8053 | 2.9260 | 2.7811 | 2.9062 | 2.9062 | 34,279,627 |
| 25 ene 2024 | 2.8724 | 2.8780 | 2.7642 | 2.8052 | 2.8052 | 37,617,081 |
| 24 ene 2024 | 2.8274 | 2.8770 | 2.7895 | 2.8723 | 2.8723 | 37,321,724 |
| 23 ene 2024 | 2.8416 | 2.8953 | 2.6599 | 2.8273 | 2.8273 | 41,374,527 |
| 22 ene 2024 | 3.0165 | 3.0409 | 2.8322 | 2.8415 | 2.8415 | 39,529,038 |
| 21 ene 2024 | 3.0628 | 3.0940 | 3.0158 | 3.0158 | 3.0158 | 31,547,241 |
| 20 ene 2024 | 3.0442 | 3.0718 | 3.0071 | 3.0625 | 3.0625 | 35,674,546 |
| 19 ene 2024 | 2.9878 | 3.0609 | 2.8620 | 3.0442 | 3.0442 | 42,680,033 |
| 18 ene 2024 | 3.1223 | 3.1772 | 2.9599 | 2.9878 | 2.9878 | 43,449,826 |
| 17 ene 2024 | 3.1403 | 3.1916 | 3.0609 | 3.1223 | 3.1223 | 43,914,051 |
| 16 ene 2024 | 3.1001 | 3.1752 | 3.0665 | 3.1402 | 3.1402 | 39,724,939 |
| 15 ene 2024 | 3.0341 | 3.1409 | 3.0341 | 3.1005 | 3.1005 | 40,885,571 |
| 14 ene 2024 | 3.1219 | 3.1582 | 3.0341 | 3.0342 | 3.0342 | 40,486,585 |
| 13 ene 2024 | 3.1246 | 3.1498 | 3.0514 | 3.1218 | 3.1218 | 43,850,909 |
| 12 ene 2024 | 3.3128 | 3.4416 | 3.0477 | 3.1245 | 3.1245 | 69,783,247 |
| 11 ene 2024 | 3.1612 | 3.4174 | 3.1610 | 3.3129 | 3.3129 | 71,239,773 |
| *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.