U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,766.25 +116.50 (+0.66%) E-mini Russell 2000 Index Futur
2,023.40 -3.80 (-0.19%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,309.70 +0.10 (+0.00%)
Pax Dollar USD (USDP-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40AM UTC. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.0010 | 1.0030 | 1.0009 | 1.0021 | 1.0021 | 2,180,256 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 1.0003 | 1.0059 | 0.9948 | 1.0005 | 1.0005 | 1,730,093 |
| 30 abr 2024 | 0.9999 | 1.0035 | 0.9985 | 1.0003 | 1.0003 | 2,321,548 |
| 29 abr 2024 | 1.0007 | 1.0020 | 0.9996 | 0.9999 | 0.9999 | 2,270,962 |
| 28 abr 2024 | 1.0013 | 1.0030 | 0.9998 | 1.0007 | 1.0007 | 3,020,409 |
| 27 abr 2024 | 1.0026 | 1.0140 | 1.0001 | 1.0013 | 1.0013 | 7,339,828 |
| 26 abr 2024 | 1.0016 | 1.0108 | 0.9998 | 1.0026 | 1.0026 | 2,753,926 |
| 25 abr 2024 | 1.0012 | 1.0043 | 1.0010 | 1.0016 | 1.0016 | 1,905,428 |
| 24 abr 2024 | 1.0012 | 1.0043 | 1.0005 | 1.0012 | 1.0012 | 1,864,668 |
| 23 abr 2024 | 1.0010 | 1.0048 | 1.0007 | 1.0012 | 1.0012 | 2,360,688 |
| 22 abr 2024 | 1.0028 | 1.0082 | 1.0003 | 1.0010 | 1.0010 | 2,249,196 |
| 21 abr 2024 | 1.0043 | 1.0077 | 1.0013 | 1.0028 | 1.0028 | 1,138,159 |
| 20 abr 2024 | 1.0011 | 1.0060 | 1.0007 | 1.0045 | 1.0045 | 1,743,965 |
| 19 abr 2024 | 1.0003 | 1.0047 | 0.9997 | 1.0011 | 1.0011 | 2,316,740 |
| 18 abr 2024 | 1.0023 | 1.0058 | 1.0000 | 1.0003 | 1.0003 | 2,557,958 |
| 17 abr 2024 | 1.0007 | 1.0434 | 0.9976 | 1.0023 | 1.0023 | 6,420,348 |
| 16 abr 2024 | 1.0013 | 1.4414 | 0.9973 | 1.0007 | 1.0007 | 18,611,477 |
| 15 abr 2024 | 1.0011 | 1.0026 | 0.9999 | 1.0013 | 1.0013 | 1,734,182 |
| 14 abr 2024 | 1.0010 | 1.0052 | 0.9996 | 1.0011 | 1.0011 | 3,990,505 |
| 13 abr 2024 | 1.0118 | 1.0207 | 0.9999 | 1.0010 | 1.0010 | 5,770,257 |
| 12 abr 2024 | 1.0000 | 1.0136 | 0.9997 | 1.0108 | 1.0108 | 5,344,873 |
| 11 abr 2024 | 0.9999 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 2,457,471 |
| 10 abr 2024 | 1.0000 | 1.0080 | 0.9995 | 0.9999 | 0.9999 | 6,444,030 |
| 09 abr 2024 | 0.9999 | 1.0004 | 0.9983 | 1.0000 | 1.0000 | 3,986,476 |
| 08 abr 2024 | 0.9993 | 1.0005 | 0.9991 | 0.9999 | 0.9999 | 1,279,166 |
| 07 abr 2024 | 0.9995 | 0.9999 | 0.9990 | 0.9993 | 0.9993 | 927,201 |
| 06 abr 2024 | 0.9997 | 0.9999 | 0.9994 | 0.9995 | 0.9995 | 1,026,935 |
| 05 abr 2024 | 0.9997 | 1.0002 | 0.9993 | 0.9997 | 0.9997 | 911,798 |
| 04 abr 2024 | 0.9997 | 1.0000 | 0.9982 | 0.9997 | 0.9997 | 1,796,487 |
| 03 abr 2024 | 1.0000 | 1.0003 | 0.9966 | 0.9997 | 0.9997 | 2,580,515 |
| 02 abr 2024 | 0.9997 | 1.0008 | 0.9990 | 1.0000 | 1.0000 | 2,842,904 |
| 01 abr 2024 | 0.9990 | 1.0005 | 0.9990 | 0.9997 | 0.9997 | 2,257,211 |
| 31 mar 2024 | 0.9999 | 1.0004 | 0.9986 | 0.9990 | 0.9990 | 1,008,032 |
| 30 mar 2024 | 0.9996 | 1.0004 | 0.9990 | 0.9999 | 0.9999 | 1,118,884 |
| 29 mar 2024 | 0.9999 | 1.0004 | 0.9990 | 0.9996 | 0.9996 | 756,728 |
| 28 mar 2024 | 1.0000 | 1.0013 | 0.9993 | 0.9999 | 0.9999 | 864,773 |
| 27 mar 2024 | 0.9998 | 1.0005 | 0.9989 | 1.0000 | 1.0000 | 1,273,579 |
| 26 mar 2024 | 0.9997 | 1.0006 | 0.9991 | 0.9998 | 0.9998 | 6,702,708 |
| 25 mar 2024 | 0.9986 | 1.0003 | 0.9986 | 0.9997 | 0.9997 | 7,077,875 |
| 24 mar 2024 | 0.9997 | 1.0003 | 0.9986 | 0.9987 | 0.9987 | 8,628,386 |
| 23 mar 2024 | 0.9992 | 1.0002 | 0.9954 | 0.9997 | 0.9997 | 17,489,760 |
| 22 mar 2024 | 0.9986 | 1.0001 | 0.9986 | 0.9992 | 0.9992 | 13,611,921 |
| 21 mar 2024 | 0.9997 | 1.0003 | 0.9962 | 0.9986 | 0.9986 | 11,097,025 |
| 20 mar 2024 | 0.9998 | 1.0014 | 0.9993 | 0.9997 | 0.9997 | 2,977,363 |
| 19 mar 2024 | 0.9995 | 1.0008 | 0.9912 | 0.9998 | 0.9998 | 6,988,598 |
| 18 mar 2024 | 0.9971 | 1.0001 | 0.9970 | 0.9995 | 0.9995 | 5,604,129 |
| 17 mar 2024 | 0.9994 | 1.0008 | 0.9971 | 0.9971 | 0.9971 | 4,940,279 |
| 16 mar 2024 | 0.9994 | 0.9999 | 0.9981 | 0.9994 | 0.9994 | 3,917,263 |
| 15 mar 2024 | 0.9997 | 1.0015 | 0.9991 | 0.9994 | 0.9994 | 5,214,893 |
| 14 mar 2024 | 0.9994 | 1.0034 | 0.9985 | 0.9997 | 0.9997 | 4,189,077 |
| 13 mar 2024 | 0.9997 | 1.0006 | 0.9989 | 0.9994 | 0.9994 | 2,847,338 |
| 12 mar 2024 | 0.9998 | 1.0002 | 0.9985 | 0.9997 | 0.9997 | 3,797,172 |
| 11 mar 2024 | 0.9996 | 1.0002 | 0.9986 | 0.9998 | 0.9998 | 6,233,081 |
| 10 mar 2024 | 1.0002 | 1.0009 | 0.9989 | 0.9996 | 0.9996 | 3,128,329 |
| 09 mar 2024 | 0.9998 | 1.0004 | 0.9991 | 1.0002 | 1.0002 | 1,463,282 |
| 08 mar 2024 | 0.9997 | 1.0015 | 0.9983 | 0.9998 | 0.9998 | 4,742,122 |
| 07 mar 2024 | 0.9997 | 1.0001 | 0.9983 | 0.9997 | 0.9997 | 5,531,477 |
| 06 mar 2024 | 0.9998 | 1.0001 | 0.9976 | 0.9997 | 0.9997 | 7,646,641 |
| 05 mar 2024 | 0.9997 | 1.0006 | 0.9946 | 0.9998 | 0.9998 | 10,772,064 |
| 04 mar 2024 | 0.9993 | 1.0191 | 0.9983 | 0.9998 | 0.9998 | 5,926,637 |
| 03 mar 2024 | 0.9990 | 1.0208 | 0.9983 | 0.9993 | 0.9993 | 680,655 |
| 02 mar 2024 | 0.9995 | 1.0115 | 0.9985 | 0.9991 | 0.9991 | 1,028,176 |
| 01 mar 2024 | 0.9991 | 0.9999 | 0.9975 | 0.9995 | 0.9995 | 5,337,968 |
| 29 feb 2024 | 0.9995 | 1.0009 | 0.9987 | 0.9993 | 0.9993 | 2,527,870 |
| 28 feb 2024 | 0.9998 | 1.0004 | 0.9974 | 0.9996 | 0.9996 | 7,734,348 |
| 27 feb 2024 | 0.9997 | 1.0011 | 0.9991 | 0.9997 | 0.9997 | 2,636,874 |
| 26 feb 2024 | 0.9997 | 1.0025 | 0.9990 | 0.9997 | 0.9997 | 2,845,343 |
| 25 feb 2024 | 0.9991 | 0.9999 | 0.9973 | 0.9997 | 0.9997 | 4,005,229 |
| 24 feb 2024 | 0.9998 | 1.0000 | 0.9991 | 0.9991 | 0.9991 | 1,428,564 |
| 23 feb 2024 | 0.9997 | 1.0024 | 0.9993 | 0.9998 | 0.9998 | 3,978,807 |
| 22 feb 2024 | 0.9999 | 1.0005 | 0.9993 | 0.9996 | 0.9996 | 4,773,044 |
| 21 feb 2024 | 1.0000 | 1.0018 | 0.9994 | 0.9998 | 0.9998 | 6,669,789 |
| 20 feb 2024 | 0.9991 | 1.0018 | 0.9990 | 1.0000 | 1.0000 | 4,035,892 |
| 19 feb 2024 | 0.9996 | 1.0003 | 0.9987 | 0.9991 | 0.9991 | 2,265,537 |
| 18 feb 2024 | 0.9997 | 1.0063 | 0.9993 | 0.9996 | 0.9996 | 861,191 |
| 17 feb 2024 | 0.9995 | 1.0017 | 0.9991 | 0.9998 | 0.9998 | 2,547,892 |
| 16 feb 2024 | 0.9993 | 1.0007 | 0.9983 | 0.9994 | 0.9994 | 1,324,445 |
| 15 feb 2024 | 1.0001 | 1.0007 | 0.9990 | 0.9993 | 0.9993 | 2,120,616 |
| 14 feb 2024 | 1.0011 | 1.0015 | 0.9992 | 1.0001 | 1.0001 | 5,710,952 |
| 13 feb 2024 | 1.0003 | 1.0012 | 0.9998 | 1.0011 | 1.0011 | 1,654,565 |
| 12 feb 2024 | 0.9993 | 1.0004 | 0.9992 | 1.0002 | 1.0002 | 2,286,700 |
| 11 feb 2024 | 1.0000 | 1.0004 | 0.9989 | 0.9993 | 0.9993 | 2,053,448 |
| 10 feb 2024 | 1.0005 | 1.0008 | 0.9998 | 1.0001 | 1.0001 | 2,063,387 |
| 09 feb 2024 | 1.0000 | 1.0008 | 0.9994 | 1.0005 | 1.0005 | 3,980,050 |
| 08 feb 2024 | 0.9998 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 1,693,514 |
| 07 feb 2024 | 0.9997 | 1.0006 | 0.9994 | 0.9998 | 0.9998 | 1,311,993 |
| 06 feb 2024 | 0.9996 | 1.0004 | 0.9994 | 0.9998 | 0.9998 | 1,984,765 |
| 05 feb 2024 | 0.9996 | 1.0003 | 0.9982 | 0.9996 | 0.9996 | 897,483 |
| 04 feb 2024 | 0.9992 | 1.0002 | 0.9990 | 0.9996 | 0.9996 | 651,111 |
| 03 feb 2024 | 0.9999 | 1.0003 | 0.9982 | 0.9992 | 0.9992 | 532,302 |
| 02 feb 2024 | 1.0000 | 1.0008 | 0.9986 | 0.9999 | 0.9999 | 1,903,291 |
| 01 feb 2024 | 1.0001 | 1.0013 | 0.9989 | 1.0000 | 1.0000 | 2,852,544 |
| 31 ene 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 2,269,747 |
| 30 ene 2024 | 1.0005 | 1.0012 | 0.9996 | 0.9999 | 0.9999 | 2,612,626 |
| 29 ene 2024 | 0.9998 | 1.0065 | 0.9989 | 1.0004 | 1.0004 | 3,991,777 |
| 28 ene 2024 | 0.9994 | 1.0005 | 0.9987 | 0.9998 | 0.9998 | 1,897,244 |
| 27 ene 2024 | 0.9990 | 1.0005 | 0.9972 | 0.9994 | 0.9994 | 886,526 |
| 26 ene 2024 | 1.0050 | 1.0051 | 0.9953 | 0.9991 | 0.9991 | 1,683,405 |
| 25 ene 2024 | 0.9936 | 1.0063 | 0.9926 | 1.0049 | 1.0049 | 2,665,156 |
| *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.