U.S. markets closed
F S&P 500
5,205.75 -0.75 (-0.01%) F Dow Jones
39,007.00 +10.00 (+0.03%) F Nasdaq
18,177.25 -18.25 (-0.10%) E-mini Russell 2000 Index Futur
2,073.00 +1.90 (+0.09%) Petróleo
78.98 +0.50 (+0.64%) Oro
2,335.70 +4.50 (+0.19%)
Render USD (RNDR-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:50AM UTC. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 9.95 | 10.20 | 9.95 | 10.16 | 10.16 | 372,090,816 |
| 06 may 2024 | - | - | - | - | - | - |
| 05 may 2024 | 8.95 | 9.99 | 8.79 | 9.87 | 9.87 | 350,060,919 |
| 04 may 2024 | 8.24 | 9.08 | 8.24 | 8.95 | 8.95 | 244,358,512 |
| 03 may 2024 | 7.83 | 8.39 | 7.64 | 8.24 | 8.24 | 146,739,872 |
| 02 may 2024 | 7.66 | 7.94 | 7.32 | 7.83 | 7.83 | 144,265,262 |
| 01 may 2024 | 7.35 | 7.83 | 6.90 | 7.66 | 7.66 | 225,058,597 |
| 30 abr 2024 | 7.88 | 7.99 | 7.02 | 7.35 | 7.35 | 161,794,483 |
| 29 abr 2024 | 7.96 | 8.08 | 7.60 | 7.88 | 7.88 | 120,468,213 |
| 28 abr 2024 | 8.07 | 8.40 | 7.89 | 7.96 | 7.96 | 162,531,624 |
| 27 abr 2024 | 8.13 | 8.22 | 7.76 | 8.07 | 8.07 | 186,894,679 |
| 26 abr 2024 | 8.62 | 8.69 | 8.07 | 8.13 | 8.13 | 133,079,560 |
| 25 abr 2024 | 8.48 | 8.85 | 8.25 | 8.62 | 8.62 | 152,902,407 |
| 24 abr 2024 | 9.00 | 9.34 | 8.35 | 8.48 | 8.48 | 203,586,511 |
| 23 abr 2024 | 9.27 | 9.71 | 8.90 | 9.00 | 9.00 | 209,210,004 |
| 22 abr 2024 | 9.09 | 9.46 | 8.97 | 9.27 | 9.27 | 198,400,720 |
| 21 abr 2024 | 8.97 | 9.26 | 8.71 | 9.09 | 9.09 | 164,117,321 |
| 20 abr 2024 | 7.92 | 9.06 | 7.80 | 8.97 | 8.97 | 161,139,633 |
| 19 abr 2024 | 7.90 | 8.28 | 7.16 | 7.92 | 7.92 | 263,237,708 |
| 18 abr 2024 | 7.66 | 8.09 | 7.47 | 7.90 | 7.90 | 168,456,615 |
| 17 abr 2024 | 8.27 | 8.31 | 7.47 | 7.66 | 7.66 | 268,607,001 |
| 16 abr 2024 | 8.29 | 8.58 | 7.77 | 8.27 | 8.27 | 304,846,439 |
| 15 abr 2024 | 8.96 | 9.47 | 8.04 | 8.29 | 8.29 | 440,344,656 |
| 14 abr 2024 | 7.49 | 9.00 | 7.16 | 8.95 | 8.95 | 417,391,215 |
| 13 abr 2024 | 8.21 | 8.35 | 6.38 | 7.49 | 7.49 | 441,539,723 |
| 12 abr 2024 | 9.04 | 9.23 | 6.83 | 8.21 | 8.21 | 367,549,535 |
| 11 abr 2024 | 9.22 | 9.42 | 8.81 | 9.04 | 9.04 | 143,897,842 |
| 10 abr 2024 | 9.41 | 9.46 | 8.83 | 9.22 | 9.22 | 143,975,580 |
| 09 abr 2024 | 10.31 | 10.53 | 9.32 | 9.41 | 9.41 | 175,046,746 |
| 08 abr 2024 | 9.76 | 10.39 | 9.51 | 10.31 | 10.31 | 156,468,860 |
| 07 abr 2024 | 9.55 | 9.86 | 9.51 | 9.76 | 9.76 | 106,610,093 |
| 06 abr 2024 | 9.24 | 9.69 | 9.17 | 9.55 | 9.55 | 111,846,810 |
| 05 abr 2024 | 9.61 | 9.63 | 8.78 | 9.24 | 9.24 | 174,952,478 |
| 04 abr 2024 | 9.38 | 9.89 | 9.24 | 9.61 | 9.61 | 177,959,835 |
| 03 abr 2024 | 9.44 | 9.88 | 9.15 | 9.38 | 9.38 | 217,264,433 |
| 02 abr 2024 | 10.07 | 10.08 | 9.09 | 9.44 | 9.44 | 269,042,875 |
| 01 abr 2024 | 10.66 | 10.68 | 9.70 | 10.07 | 10.07 | 246,422,264 |
| 31 mar 2024 | 10.70 | 10.90 | 10.44 | 10.66 | 10.66 | 179,246,231 |
| 30 mar 2024 | 10.96 | 11.05 | 10.69 | 10.70 | 10.70 | 164,257,449 |
| 29 mar 2024 | 11.16 | 11.21 | 10.84 | 10.96 | 10.96 | 196,593,046 |
| 28 mar 2024 | 11.26 | 11.72 | 10.91 | 11.16 | 11.16 | 284,534,140 |
| 27 mar 2024 | 11.11 | 11.99 | 10.65 | 11.26 | 11.26 | 458,134,171 |
| 26 mar 2024 | 11.03 | 11.73 | 10.86 | 11.11 | 11.11 | 292,274,984 |
| 25 mar 2024 | 10.91 | 11.37 | 10.80 | 11.03 | 11.03 | 270,940,979 |
| 24 mar 2024 | 10.67 | 11.08 | 10.46 | 10.91 | 10.91 | 160,707,830 |
| 23 mar 2024 | 10.66 | 11.03 | 10.47 | 10.67 | 10.67 | 184,059,348 |
| 22 mar 2024 | 10.76 | 11.35 | 10.37 | 10.66 | 10.66 | 341,449,206 |
| 21 mar 2024 | 11.70 | 11.70 | 10.67 | 10.76 | 10.76 | 420,315,223 |
| 20 mar 2024 | 10.66 | 12.26 | 10.46 | 11.70 | 11.70 | 685,510,777 |
| 19 mar 2024 | 11.75 | 11.82 | 10.36 | 10.66 | 10.66 | 691,429,545 |
| 18 mar 2024 | 13.15 | 13.47 | 11.65 | 11.75 | 11.75 | 766,112,102 |
| 17 mar 2024 | 10.30 | 13.60 | 10.21 | 13.15 | 13.15 | 1,080,505,015 |
| 16 mar 2024 | 11.07 | 11.87 | 9.96 | 10.30 | 10.30 | 486,536,158 |
| 15 mar 2024 | 11.87 | 11.95 | 10.07 | 11.07 | 11.07 | 553,318,361 |
| 14 mar 2024 | 11.36 | 11.91 | 10.73 | 11.87 | 11.87 | 460,905,993 |
| 13 mar 2024 | 11.40 | 11.75 | 11.04 | 11.36 | 11.36 | 329,951,082 |
| 12 mar 2024 | 11.48 | 11.72 | 10.82 | 11.40 | 11.40 | 470,391,092 |
| 11 mar 2024 | 11.36 | 12.67 | 10.98 | 11.48 | 11.48 | 608,135,802 |
| 10 mar 2024 | 12.34 | 12.53 | 11.19 | 11.36 | 11.36 | 462,968,182 |
| 09 mar 2024 | 10.47 | 12.73 | 10.32 | 12.34 | 12.34 | 808,965,371 |
| 08 mar 2024 | 10.02 | 11.00 | 9.51 | 10.47 | 10.47 | 611,413,951 |
| 07 mar 2024 | 9.31 | 10.77 | 9.26 | 10.02 | 10.02 | 826,246,691 |
| 06 mar 2024 | 6.90 | 9.76 | 6.60 | 9.31 | 9.31 | 871,568,692 |
| 05 mar 2024 | 7.37 | 7.45 | 5.91 | 6.90 | 6.90 | 383,665,684 |
| 04 mar 2024 | 7.56 | 7.67 | 7.18 | 7.38 | 7.38 | 248,600,328 |
| 03 mar 2024 | 7.65 | 8.05 | 7.44 | 7.56 | 7.56 | 251,874,778 |
| 02 mar 2024 | 7.88 | 7.97 | 7.53 | 7.65 | 7.65 | 202,862,153 |
| 01 mar 2024 | 7.51 | 8.22 | 7.43 | 7.88 | 7.88 | 353,171,041 |
| 29 feb 2024 | 8.01 | 8.26 | 7.28 | 7.51 | 7.51 | 316,474,029 |
| 28 feb 2024 | 7.20 | 8.07 | 7.01 | 8.00 | 8.00 | 454,906,013 |
| 27 feb 2024 | 7.60 | 7.64 | 7.11 | 7.20 | 7.20 | 204,158,404 |
| 26 feb 2024 | 7.21 | 7.67 | 7.07 | 7.60 | 7.60 | 242,215,929 |
| 25 feb 2024 | 7.22 | 7.73 | 7.14 | 7.21 | 7.21 | 230,342,743 |
| 24 feb 2024 | 7.36 | 7.57 | 6.89 | 7.22 | 7.22 | 265,490,470 |
| 23 feb 2024 | 7.38 | 8.07 | 7.15 | 7.35 | 7.35 | 432,734,837 |
| 22 feb 2024 | 6.92 | 7.82 | 6.76 | 7.38 | 7.38 | 484,197,929 |
| 21 feb 2024 | 6.48 | 6.99 | 5.93 | 6.92 | 6.92 | 335,190,827 |
| 20 feb 2024 | 6.35 | 6.50 | 5.81 | 6.49 | 6.49 | 244,079,652 |
| 19 feb 2024 | 5.85 | 6.40 | 5.85 | 6.35 | 6.35 | 278,673,116 |
| 18 feb 2024 | 5.68 | 5.89 | 5.51 | 5.84 | 5.84 | 188,726,751 |
| 17 feb 2024 | 5.29 | 5.74 | 5.07 | 5.68 | 5.68 | 189,147,506 |
| 16 feb 2024 | 5.31 | 5.68 | 5.20 | 5.29 | 5.29 | 272,152,948 |
| 15 feb 2024 | 5.01 | 5.35 | 4.81 | 5.31 | 5.31 | 202,837,922 |
| 14 feb 2024 | 4.90 | 5.10 | 4.86 | 5.01 | 5.01 | 132,031,854 |
| 13 feb 2024 | 4.80 | 5.13 | 4.74 | 4.90 | 4.90 | 191,548,631 |
| 12 feb 2024 | 4.62 | 4.80 | 4.45 | 4.80 | 4.80 | 78,237,662 |
| 11 feb 2024 | 4.66 | 4.79 | 4.59 | 4.63 | 4.63 | 56,617,991 |
| 10 feb 2024 | 4.71 | 4.81 | 4.60 | 4.66 | 4.66 | 76,918,219 |
| 09 feb 2024 | 4.43 | 4.73 | 4.43 | 4.71 | 4.71 | 92,222,835 |
| 08 feb 2024 | 4.47 | 4.57 | 4.40 | 4.43 | 4.43 | 63,733,920 |
| 07 feb 2024 | 4.27 | 4.59 | 4.26 | 4.46 | 4.46 | 69,299,059 |
| 06 feb 2024 | 4.40 | 4.49 | 4.27 | 4.27 | 4.27 | 73,888,682 |
| 05 feb 2024 | 4.65 | 4.66 | 4.31 | 4.40 | 4.40 | 136,712,656 |
| 04 feb 2024 | 4.72 | 4.99 | 4.64 | 4.65 | 4.65 | 127,664,201 |
| 03 feb 2024 | 4.59 | 5.01 | 4.58 | 4.72 | 4.72 | 132,562,565 |
| 02 feb 2024 | 4.60 | 4.77 | 4.53 | 4.59 | 4.59 | 102,725,985 |
| 01 feb 2024 | 4.33 | 4.82 | 4.27 | 4.60 | 4.60 | 163,382,392 |
| 31 ene 2024 | 4.61 | 4.72 | 4.29 | 4.33 | 4.33 | 158,204,541 |
| 30 ene 2024 | 4.29 | 4.83 | 4.25 | 4.60 | 4.60 | 209,460,572 |
| 29 ene 2024 | 3.97 | 4.36 | 3.95 | 4.29 | 4.29 | 96,666,565 |
| *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.