Yahoo

Correo

U.S. markets open in 5 hours 12 minutes

F S&P 500
4,071.75
+14.25(+0.35%)
F Dow Jones
33,026.00
+123.00(+0.37%)
F Nasdaq
12,993.50
+28.50(+0.22%)
E-mini Russell 2000 Index Futur
1,792.50
+8.20(+0.46%)
Petróleo
73.38
+0.41(+0.56%)
Oro
1,983.80
-0.70(-0.04%)

TECNOLOGÍA

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Solana USD (SOL-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

21.00

-0.42

(-1.96%)

A partir del 08:17AM UTC. Mercado abierto.

Periodo de tiempo:

30 mar 2022 - 30 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 mar 2023	21.13	21.58	20.81	21.00	21.00	429,171,584
29 mar 2023	-	-	-	-	-	-
28 mar 2023	19.92	20.76	19.67	20.47	20.47	347,656,506
27 mar 2023	20.98	20.98	19.51	19.92	19.92	359,607,077
26 mar 2023	20.44	21.13	20.35	20.98	20.98	226,663,968
25 mar 2023	20.68	20.95	20.18	20.45	20.45	272,949,711
24 mar 2023	22.21	22.26	20.36	20.68	20.68	547,225,198
23 mar 2023	21.48	22.70	21.22	22.22	22.22	555,730,954
22 mar 2023	22.61	23.07	21.15	21.48	21.48	851,680,842
21 mar 2023	22.18	23.22	21.64	22.62	22.62	745,081,556
20 mar 2023	21.90	23.83	21.59	22.18	22.18	1,147,250,538
19 mar 2023	21.20	22.45	21.20	21.90	21.90	475,166,077
18 mar 2023	21.63	22.86	21.14	21.20	21.20	789,771,840
17 mar 2023	19.73	21.68	19.50	21.63	21.63	623,518,286
16 mar 2023	19.30	19.88	19.04	19.73	19.73	438,673,097
15 mar 2023	20.94	21.49	18.83	19.29	19.29	816,614,774
14 mar 2023	20.43	22.11	19.91	20.93	20.93	1,130,224,251
13 mar 2023	20.31	21.34	18.96	20.43	20.43	1,161,164,364
12 mar 2023	18.22	20.39	17.94	20.31	20.31	666,940,879
11 mar 2023	18.24	18.85	17.17	18.23	18.23	696,894,876
10 mar 2023	17.31	18.32	16.12	18.24	18.24	944,032,048
09 mar 2023	18.42	18.69	16.94	17.31	17.31	754,162,560
08 mar 2023	20.24	20.33	18.29	18.42	18.42	620,543,521
07 mar 2023	20.63	20.89	19.82	20.24	20.24	394,901,279
06 mar 2023	20.98	21.10	20.52	20.64	20.64	318,022,843
05 mar 2023	20.97	21.62	20.90	20.98	20.98	278,729,462
04 mar 2023	21.40	21.54	20.37	20.97	20.97	249,364,880
03 mar 2023	21.99	22.00	20.54	21.40	21.40	489,228,523
02 mar 2023	22.51	22.58	21.73	21.98	21.98	322,545,445
01 mar 2023	21.91	22.80	21.74	22.51	22.51	346,532,018
28 feb 2023	22.69	22.73	21.83	21.92	21.92	351,065,863
27 feb 2023	23.26	23.37	22.40	22.69	22.69	475,987,023
26 feb 2023	22.52	23.48	22.32	23.26	23.26	370,371,591
25 feb 2023	23.06	23.27	21.64	22.52	22.52	547,286,025
24 feb 2023	23.90	24.06	22.64	23.05	23.05	612,377,428
23 feb 2023	24.18	24.64	23.68	23.90	23.90	579,213,279
22 feb 2023	24.95	25.14	23.38	24.18	24.18	892,548,647
21 feb 2023	26.18	26.42	24.67	24.95	24.95	925,847,245
20 feb 2023	24.85	26.93	24.34	26.18	26.18	1,459,545,676
19 feb 2023	23.48	25.52	23.27	24.84	24.84	993,875,671
18 feb 2023	23.17	23.76	22.97	23.48	23.48	370,892,073
17 feb 2023	22.28	23.49	22.15	23.17	23.17	580,803,415
16 feb 2023	23.88	24.03	22.26	22.29	22.29	885,086,333
15 feb 2023	21.82	23.90	21.50	23.88	23.88	747,616,299
14 feb 2023	20.78	22.25	20.71	21.82	21.82	865,868,623
13 feb 2023	21.49	21.53	19.87	20.79	20.79	693,292,656
12 feb 2023	20.83	22.26	20.65	21.49	21.49	532,943,787
11 feb 2023	20.13	20.86	20.12	20.83	20.83	267,159,267
10 feb 2023	20.45	21.12	19.84	20.13	20.13	654,189,930
09 feb 2023	23.20	23.28	20.20	20.45	20.45	797,436,250
08 feb 2023	23.86	24.15	22.88	23.19	23.19	534,148,944
07 feb 2023	22.70	23.90	22.61	23.86	23.86	625,438,600
06 feb 2023	23.49	23.69	22.60	22.71	22.71	449,884,793
05 feb 2023	24.32	24.43	23.12	23.49	23.49	578,466,008
04 feb 2023	24.68	24.89	24.32	24.32	24.32	321,758,043
03 feb 2023	24.26	25.00	24.12	24.68	24.68	643,813,200
02 feb 2023	24.99	26.04	24.25	24.27	24.27	1,017,290,364
01 feb 2023	23.95	25.13	22.64	24.99	24.99	984,317,489
31 ene 2023	23.95	24.34	23.59	23.95	23.95	617,019,880
30 ene 2023	26.14	26.25	23.49	23.95	23.95	1,084,170,329
29 ene 2023	23.98	26.65	23.83	26.13	26.13	1,131,621,628
28 ene 2023	24.41	25.02	23.84	23.98	23.98	489,857,934
27 ene 2023	24.35	24.86	23.50	24.41	24.41	682,926,581
26 ene 2023	24.56	25.12	23.95	24.35	24.35	809,826,004
25 ene 2023	22.80	25.22	22.40	24.57	24.57	1,166,026,842
24 ene 2023	24.35	25.17	22.65	22.80	22.80	837,211,317
23 ene 2023	24.23	24.89	23.97	24.36	24.36	874,649,827
22 ene 2023	24.62	25.39	23.76	24.23	24.23	1,029,738,787
21 ene 2023	25.55	26.41	24.61	24.63	24.63	1,948,796,870
20 ene 2023	21.43	25.68	21.00	25.55	25.55	1,419,157,455
19 ene 2023	20.85	21.77	20.53	21.43	21.43	799,641,392
18 ene 2023	22.89	23.48	20.69	20.85	20.85	1,427,677,518
17 ene 2023	23.58	23.80	22.88	22.88	22.88	926,501,252
16 ene 2023	22.88	24.75	22.59	23.58	23.58	1,596,086,615
15 ene 2023	24.26	24.65	22.12	22.87	22.87	1,661,787,281
14 ene 2023	18.29	24.57	18.27	24.25	24.25	3,399,684,035
13 ene 2023	16.62	18.51	16.38	18.29	18.29	1,037,251,176
12 ene 2023	16.79	16.81	15.74	16.62	16.62	884,719,784
11 ene 2023	16.20	16.45	15.37	16.36	16.36	630,606,082
10 ene 2023	16.30	16.64	15.71	16.20	16.20	833,408,341
09 ene 2023	14.33	17.36	14.33	16.30	16.30	2,029,272,608
08 ene 2023	13.09	14.33	12.92	14.32	14.32	535,020,165
07 ene 2023	13.53	13.53	13.06	13.09	13.09	210,349,250
06 ene 2023	13.42	13.54	12.77	13.53	13.53	517,147,909
05 ene 2023	13.43	13.77	12.99	13.42	13.42	564,255,825
04 ene 2023	13.35	14.10	12.92	13.44	13.44	1,142,852,070
03 ene 2023	11.27	13.50	11.05	13.34	13.34	1,149,255,381
02 ene 2023	9.98	11.37	9.85	11.27	11.27	558,570,124
01 ene 2023	9.96	10.05	9.72	9.98	9.98	194,221,164
31 dic 2022	9.88	10.15	9.69	9.96	9.96	285,758,573
30 dic 2022	9.65	10.02	9.06	9.88	9.88	837,030,648
29 dic 2022	9.76	9.83	8.14	9.65	9.65	772,500,177
28 dic 2022	11.08	11.10	9.52	9.76	9.76	468,728,777
27 dic 2022	11.31	11.39	10.77	11.09	11.09	223,332,961
26 dic 2022	11.39	11.45	11.14	11.31	11.31	132,410,401
25 dic 2022	11.44	11.53	11.27	11.39	11.39	105,389,060
24 dic 2022	11.79	11.79	11.24	11.44	11.44	202,780,776
23 dic 2022	11.79	12.08	11.76	11.79	11.79	157,181,374
22 dic 2022	12.13	12.17	11.72	11.79	11.79	181,200,151
21 dic 2022	12.28	12.28	11.93	12.13	12.13	167,974,882
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...

F S&P 5004,071.75+14.25(+0.35%)

F Dow Jones33,026.00+123.00(+0.37%)

F Nasdaq12,993.50+28.50(+0.22%)

E-mini Russell 2000 Index Futur1,792.50+8.20(+0.46%)

Petróleo73.38+0.41(+0.56%)

Oro1,983.80-0.70(-0.04%)

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Solana USD (SOL-USD)

F S&P 500
4,071.75
+14.25(+0.35%)

F Dow Jones
33,026.00
+123.00(+0.37%)

F Nasdaq
12,993.50
+28.50(+0.22%)

E-mini Russell 2000 Index Futur
1,792.50
+8.20(+0.46%)

Petróleo
73.38
+0.41(+0.56%)

Oro
1,983.80
-0.70(-0.04%)