U.S. markets open in 3 hours 58 minutes
F S&P 500
5,113.25 +31.00 (+0.61%) F Dow Jones
38,324.00 +36.00 (+0.09%) F Nasdaq
17,715.50 +148.00 (+0.84%) E-mini Russell 2000 Index Futur
1,992.30 -0.90 (-0.05%) Petróleo
83.72 +0.15 (+0.18%) Oro
2,363.10 +20.60 (+0.88%)
Augur USD (REP-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM 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 | 0.947981 | 0.997340 | 0.924686 | 0.966016 | 0.966016 | 1,207,240 |
| 25 abr 2024 | 0.921040 | 1.035329 | 0.871424 | 0.947997 | 0.947997 | 1,057,921 |
| 24 abr 2024 | 0.999631 | 1.046841 | 0.899643 | 0.920990 | 0.920990 | 766,351 |
| 23 abr 2024 | 0.958806 | 1.006115 | 0.909429 | 0.999631 | 0.999631 | 831,447 |
| 22 abr 2024 | 0.984819 | 0.992317 | 0.945939 | 0.958806 | 0.958806 | 792,482 |
| 21 abr 2024 | 1.043700 | 1.110622 | 0.957596 | 0.984818 | 0.984818 | 968,184 |
| 20 abr 2024 | 0.869906 | 1.216442 | 0.864204 | 1.043708 | 1.043708 | 2,067,000 |
| 19 abr 2024 | 0.817023 | 0.895487 | 0.808970 | 0.869906 | 0.869906 | 670,362 |
| 18 abr 2024 | 0.798521 | 0.824897 | 0.793522 | 0.817023 | 0.817023 | 603,458 |
| 17 abr 2024 | 0.845140 | 0.854523 | 0.791167 | 0.798521 | 0.798521 | 696,507 |
| 16 abr 2024 | 0.864842 | 0.878433 | 0.814845 | 0.845140 | 0.845140 | 665,743 |
| 15 abr 2024 | 0.891967 | 0.925212 | 0.847367 | 0.864842 | 0.864842 | 794,592 |
| 14 abr 2024 | 0.863882 | 0.910251 | 0.848598 | 0.891969 | 0.891969 | 767,974 |
| 13 abr 2024 | 0.970852 | 1.050726 | 0.838633 | 0.863110 | 0.863110 | 904,211 |
| 12 abr 2024 | 1.134985 | 1.157591 | 0.931774 | 0.970852 | 0.970852 | 903,307 |
| 11 abr 2024 | 1.156669 | 1.175602 | 1.124206 | 1.135315 | 1.135315 | 693,751 |
| 10 abr 2024 | 1.153676 | 1.188835 | 1.121615 | 1.156637 | 1.156637 | 752,666 |
| 09 abr 2024 | 1.222026 | 1.223648 | 1.140368 | 1.153739 | 1.153739 | 754,505 |
| 08 abr 2024 | 1.191276 | 1.280724 | 1.173764 | 1.222026 | 1.222026 | 936,831 |
| 07 abr 2024 | 1.152308 | 1.296879 | 1.146298 | 1.191288 | 1.191288 | 970,495 |
| 06 abr 2024 | 1.131665 | 1.154463 | 1.117801 | 1.152302 | 1.152302 | 676,451 |
| 05 abr 2024 | 1.173032 | 1.174550 | 1.086856 | 1.131665 | 1.131665 | 826,220 |
| 04 abr 2024 | 1.150729 | 1.189578 | 1.150609 | 1.173032 | 1.173032 | 762,495 |
| 03 abr 2024 | 1.206394 | 1.224078 | 1.125327 | 1.150729 | 1.150729 | 846,269 |
| 02 abr 2024 | 1.358200 | 1.386314 | 1.167914 | 1.207373 | 1.207373 | 1,013,235 |
| 01 abr 2024 | 1.406137 | 1.454920 | 1.296463 | 1.358191 | 1.358191 | 1,007,227 |
| 31 mar 2024 | 1.318964 | 1.452367 | 1.300997 | 1.406137 | 1.406137 | 1,061,135 |
| 30 mar 2024 | 1.277287 | 1.445860 | 1.269967 | 1.318964 | 1.318964 | 1,436,880 |
| 29 mar 2024 | 1.328902 | 1.371042 | 1.245739 | 1.277656 | 1.277656 | 986,706 |
| 28 mar 2024 | 1.235206 | 1.427668 | 1.235206 | 1.328902 | 1.328902 | 1,597,207 |
| 27 mar 2024 | 1.243594 | 1.295309 | 1.182294 | 1.232312 | 1.232312 | 981,797 |
| 26 mar 2024 | 1.214925 | 1.422980 | 1.209195 | 1.243468 | 1.243468 | 1,478,301 |
| 25 mar 2024 | 1.172795 | 1.233619 | 1.157538 | 1.214925 | 1.214925 | 930,829 |
| 24 mar 2024 | 1.106918 | 1.243730 | 1.102167 | 1.172845 | 1.172845 | 888,237 |
| 23 mar 2024 | 1.068550 | 1.143616 | 1.066893 | 1.106277 | 1.106277 | 742,081 |
| 22 mar 2024 | 1.112657 | 1.151505 | 1.061792 | 1.068983 | 1.068983 | 763,226 |
| 21 mar 2024 | 1.175231 | 1.190220 | 1.104584 | 1.112907 | 1.112907 | 794,327 |
| 20 mar 2024 | 1.060874 | 1.178621 | 1.059915 | 1.174702 | 1.174702 | 814,336 |
| 19 mar 2024 | 1.197851 | 1.203241 | 1.055483 | 1.060877 | 1.060877 | 1,081,695 |
| 18 mar 2024 | 1.278053 | 1.334654 | 1.185907 | 1.197851 | 1.197851 | 1,183,668 |
| 17 mar 2024 | 1.071021 | 1.327684 | 1.067215 | 1.279843 | 1.279843 | 1,339,432 |
| 16 mar 2024 | 1.232092 | 1.236658 | 1.054290 | 1.071085 | 1.071085 | 1,180,376 |
| 15 mar 2024 | 1.339347 | 1.343751 | 1.206542 | 1.232092 | 1.232092 | 1,178,383 |
| 14 mar 2024 | 1.400320 | 1.420674 | 1.299862 | 1.338838 | 1.338838 | 1,280,489 |
| 13 mar 2024 | 1.318382 | 1.471055 | 1.314183 | 1.400320 | 1.400320 | 1,462,358 |
| 12 mar 2024 | 1.298897 | 1.451209 | 1.288936 | 1.318382 | 1.318382 | 1,288,968 |
| 11 mar 2024 | 1.291591 | 1.355278 | 1.281673 | 1.300931 | 1.300931 | 1,251,301 |
| 10 mar 2024 | 1.307782 | 1.356842 | 1.278659 | 1.291545 | 1.291545 | 1,064,701 |
| 09 mar 2024 | 1.311756 | 1.380728 | 1.299683 | 1.307774 | 1.307774 | 1,349,712 |
| 08 mar 2024 | 1.318190 | 1.375156 | 1.249159 | 1.311756 | 1.311756 | 1,521,974 |
| 07 mar 2024 | 1.362524 | 1.375000 | 1.291141 | 1.318252 | 1.318252 | 1,261,897 |
| 06 mar 2024 | 1.292062 | 1.375699 | 1.246115 | 1.362638 | 1.362638 | 1,432,429 |
| 05 mar 2024 | 1.326199 | 1.520048 | 1.189743 | 1.292229 | 1.292229 | 2,575,636 |
| 04 mar 2024 | 1.180311 | 1.529259 | 1.142061 | 1.325927 | 1.325927 | 2,684,639 |
| 03 mar 2024 | 1.123041 | 1.180689 | 1.081795 | 1.179983 | 1.179983 | 1,128,536 |
| 02 mar 2024 | 1.139994 | 1.194593 | 1.076221 | 1.122929 | 1.122929 | 1,506,321 |
| 01 mar 2024 | 0.979525 | 1.343826 | 0.962577 | 1.140623 | 1.140623 | 5,305,448 |
| 29 feb 2024 | 0.929967 | 0.978875 | 0.878173 | 0.977741 | 0.977741 | 1,081,797 |
| 28 feb 2024 | 0.877263 | 0.934582 | 0.862082 | 0.929937 | 0.929937 | 894,796 |
| 27 feb 2024 | 0.849371 | 0.879255 | 0.836632 | 0.877270 | 0.877270 | 730,453 |
| 26 feb 2024 | 0.845382 | 0.853455 | 0.825692 | 0.849376 | 0.849376 | 655,558 |
| 25 feb 2024 | 0.825826 | 0.848881 | 0.825814 | 0.845300 | 0.845300 | 642,617 |
| 24 feb 2024 | 0.809370 | 0.838284 | 0.808931 | 0.825718 | 0.825718 | 640,303 |
| 23 feb 2024 | 0.841129 | 0.844614 | 0.808271 | 0.809392 | 0.809392 | 692,688 |
| 22 feb 2024 | 0.860561 | 0.860570 | 0.840255 | 0.841116 | 0.841116 | 650,869 |
| 21 feb 2024 | 0.860325 | 0.865521 | 0.851263 | 0.860566 | 0.860566 | 603,767 |
| 20 feb 2024 | 0.855679 | 0.865913 | 0.850751 | 0.860311 | 0.860311 | 634,134 |
| 19 feb 2024 | 0.855753 | 0.859961 | 0.841858 | 0.855679 | 0.855679 | 643,007 |
| 18 feb 2024 | 0.855571 | 0.864702 | 0.850768 | 0.855662 | 0.855662 | 606,034 |
| 17 feb 2024 | 0.884201 | 0.888933 | 0.837471 | 0.855539 | 0.855539 | 635,715 |
| 16 feb 2024 | 0.902629 | 0.902629 | 0.873406 | 0.884178 | 0.884178 | 610,374 |
| 15 feb 2024 | 0.912067 | 0.924840 | 0.885059 | 0.902553 | 0.902553 | 730,546 |
| 14 feb 2024 | 0.896336 | 0.919691 | 0.880343 | 0.912176 | 0.912176 | 637,764 |
| 13 feb 2024 | 0.889073 | 0.927132 | 0.884461 | 0.896307 | 0.896307 | 677,700 |
| 12 feb 2024 | 0.884447 | 0.936380 | 0.878042 | 0.889601 | 0.889601 | 695,070 |
| 11 feb 2024 | 0.876638 | 0.965294 | 0.875607 | 0.884483 | 0.884483 | 784,652 |
| 10 feb 2024 | 0.862801 | 0.878120 | 0.847763 | 0.876677 | 0.876677 | 556,891 |
| 09 feb 2024 | 0.833697 | 0.862878 | 0.832718 | 0.862878 | 0.862878 | 604,224 |
| 08 feb 2024 | 0.832407 | 0.843825 | 0.827314 | 0.833699 | 0.833699 | 575,118 |
| 07 feb 2024 | 0.813988 | 0.833608 | 0.811836 | 0.832382 | 0.832382 | 587,120 |
| 06 feb 2024 | 0.819766 | 0.836791 | 0.810132 | 0.813991 | 0.813991 | 598,498 |
| 05 feb 2024 | 0.811103 | 0.830012 | 0.808404 | 0.819830 | 0.819830 | 569,551 |
| 04 feb 2024 | 0.831082 | 0.831087 | 0.800617 | 0.811095 | 0.811095 | 541,778 |
| 03 feb 2024 | 0.829537 | 0.838668 | 0.803980 | 0.831082 | 0.831082 | 570,712 |
| 02 feb 2024 | 0.815421 | 0.830106 | 0.812493 | 0.829565 | 0.829565 | 587,357 |
| 01 feb 2024 | 0.798581 | 0.816268 | 0.785659 | 0.815304 | 0.815304 | 615,514 |
| 31 ene 2024 | 0.826766 | 0.836337 | 0.796526 | 0.798553 | 0.798553 | 828,350 |
| 30 ene 2024 | 0.823904 | 0.841748 | 0.823573 | 0.826761 | 0.826761 | 684,708 |
| 29 ene 2024 | 0.822477 | 0.842577 | 0.819462 | 0.823903 | 0.823903 | 640,630 |
| 28 ene 2024 | 0.819157 | 0.854356 | 0.813989 | 0.822429 | 0.822429 | 712,926 |
| 27 ene 2024 | 0.837948 | 0.838010 | 0.814641 | 0.819240 | 0.819240 | 659,133 |
| 26 ene 2024 | 0.850174 | 0.863175 | 0.825685 | 0.837948 | 0.837948 | 712,515 |
| 25 ene 2024 | 0.839212 | 0.883187 | 0.826079 | 0.850180 | 0.850180 | 673,194 |
| 24 ene 2024 | 0.872521 | 0.872536 | 0.822493 | 0.839212 | 0.839212 | 731,570 |
| 23 ene 2024 | 0.783826 | 0.916554 | 0.775209 | 0.872522 | 0.872522 | 1,280,163 |
| 22 ene 2024 | 0.834628 | 0.837789 | 0.780240 | 0.783826 | 0.783826 | 655,588 |
| 21 ene 2024 | 0.835116 | 0.858654 | 0.826113 | 0.834548 | 0.834548 | 690,928 |
| 20 ene 2024 | 0.856376 | 0.872081 | 0.824056 | 0.835197 | 0.835197 | 625,232 |
| 19 ene 2024 | 0.841085 | 0.869336 | 0.817940 | 0.856347 | 0.856347 | 661,843 |
| 18 ene 2024 | 0.853602 | 0.867524 | 0.831293 | 0.841080 | 0.841080 | 642,540 |
| *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.