U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,572.00 +36.00 (+0.09%) F Nasdaq
18,219.25 +4.75 (+0.03%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.73 +0.47 (+0.59%) Oro
2,355.80 +15.50 (+0.66%)
Wagerr KRW (WGR-KRW)
CCC - CoinMarketCap. Divisa en KRW.
Añadir a la lista de seguimiento
A partir del 02:37AM UTC. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.3707 | 4.3865 | 4.3750 | 4.3750 | 4.3750 | 155,943 |
| 09 may 2024 | 4.2464 | 4.3119 | 4.2664 | 4.2863 | 4.2863 | 102,043 |
| 08 may 2024 | 4.3121 | 4.3628 | 4.2510 | 4.2464 | 4.2464 | 114,973 |
| 07 may 2024 | 4.3224 | 4.3862 | 4.2832 | 4.3121 | 4.3121 | 76,707 |
| 06 may 2024 | 4.3001 | 4.3294 | 4.2673 | 4.3224 | 4.3224 | 56,018 |
| 05 may 2024 | 4.3253 | 4.3589 | 4.2909 | 4.3001 | 4.3001 | 139,700 |
| 04 may 2024 | 4.1610 | 4.3254 | 4.1719 | 4.3253 | 4.3253 | 113,121 |
| 03 may 2024 | 4.1761 | 4.1616 | 4.0914 | 4.1610 | 4.1610 | 119,227 |
| 02 may 2024 | 4.3441 | 4.3447 | 4.0920 | 4.1761 | 4.1761 | 309,253 |
| 01 may 2024 | 4.4427 | 4.4643 | 4.2242 | 4.3441 | 4.3441 | 368,260 |
| 30 abr 2024 | 4.4815 | 4.4863 | 4.3763 | 4.4427 | 4.4427 | 89,124 |
| 29 abr 2024 | 4.4319 | 4.5087 | 4.4319 | 4.4815 | 4.4815 | 65,693 |
| 28 abr 2024 | 4.4648 | 4.4648 | 4.3934 | 4.4319 | 4.4319 | 61,449 |
| 27 abr 2024 | 4.5596 | 4.5648 | 4.4581 | 4.4648 | 4.4648 | 92,897 |
| 26 abr 2024 | 4.5800 | 4.5927 | 4.4861 | 4.5596 | 4.5596 | 240,167 |
| 25 abr 2024 | 4.5907 | 4.6645 | 4.5307 | 4.5800 | 4.5800 | 233,773 |
| 24 abr 2024 | 4.6074 | 4.6421 | 4.5873 | 4.5907 | 4.5907 | 205,914 |
| 23 abr 2024 | 4.4294 | 4.6118 | 4.4279 | 4.6074 | 4.6074 | 230,287 |
| 22 abr 2024 | 4.3818 | 4.4373 | 4.3816 | 4.4294 | 4.4294 | 101,112 |
| 21 abr 2024 | 4.2964 | 4.3865 | 4.2546 | 4.3818 | 4.3818 | 114,014 |
| 20 abr 2024 | 4.2735 | 4.3388 | 4.1833 | 4.2964 | 4.2964 | 278,225 |
| 19 abr 2024 | 4.1708 | 4.2765 | 4.1197 | 4.2735 | 4.2735 | 335,672 |
| 18 abr 2024 | 4.2626 | 4.3053 | 4.0527 | 4.1708 | 4.1708 | 404,883 |
| 17 abr 2024 | 4.3241 | 4.3347 | 4.1514 | 4.2626 | 4.2626 | 484,915 |
| 16 abr 2024 | 4.4417 | 4.5491 | 4.2964 | 4.3241 | 4.3241 | 1,014,478 |
| 15 abr 2024 | 4.3799 | 4.4419 | 4.2673 | 4.4417 | 4.4417 | 450,770 |
| 14 abr 2024 | 4.6106 | 4.6237 | 4.1405 | 4.3799 | 4.3799 | 786,155 |
| 13 abr 2024 | 4.6555 | 4.8084 | 4.5554 | 4.6106 | 4.6106 | 408,368 |
| 12 abr 2024 | 4.6122 | 4.6521 | 4.5446 | 4.6555 | 4.6555 | 473,572 |
| 11 abr 2024 | 4.3756 | 4.6113 | 4.3991 | 4.6122 | 4.6122 | 316,059 |
| 10 abr 2024 | 4.4889 | 4.4849 | 4.3566 | 4.3756 | 4.3756 | 145,438 |
| 09 abr 2024 | 4.4042 | 4.5452 | 4.3867 | 4.4889 | 4.4889 | 138,644 |
| 08 abr 2024 | 4.4372 | 4.4477 | 4.3906 | 4.4042 | 4.4042 | 71,590 |
| 07 abr 2024 | 4.3769 | 4.4506 | 4.3653 | 4.4372 | 4.4372 | 61,807 |
| 06 abr 2024 | 4.4070 | 4.4136 | 4.3564 | 4.3769 | 4.3769 | 109,858 |
| 05 abr 2024 | 4.1969 | 4.3973 | 4.1970 | 4.4070 | 4.4070 | 209,478 |
| 04 abr 2024 | 4.2705 | 4.2620 | 4.1712 | 4.1969 | 4.1969 | 82,784 |
| 03 abr 2024 | 4.3758 | 4.3727 | 4.2669 | 4.2705 | 4.2705 | 80,522 |
| 02 abr 2024 | 4.4973 | 4.5124 | 4.3655 | 4.3758 | 4.3758 | 167,904 |
| 01 abr 2024 | 4.4994 | 4.5006 | 4.4994 | 4.4973 | 4.4973 | - |
| 31 mar 2024 | 4.5686 | 4.5797 | 4.4994 | 4.4994 | 4.4994 | 44,791 |
| 30 mar 2024 | 4.3789 | 4.5696 | 4.3720 | 4.5686 | 4.5686 | 193,100 |
| 29 mar 2024 | 4.3203 | 4.3786 | 4.3214 | 4.3789 | 4.3789 | 32,696 |
| 28 mar 2024 | 4.3846 | 4.3843 | 4.3217 | 4.3203 | 4.3203 | 33,034 |
| 27 mar 2024 | 4.4271 | 4.4366 | 4.3694 | 4.3846 | 4.3846 | 85,243 |
| 26 mar 2024 | 4.2539 | 4.4317 | 4.2543 | 4.4271 | 4.4271 | 162,500 |
| 25 mar 2024 | 4.2125 | 4.2539 | 4.2121 | 4.2539 | 4.2539 | 28,893 |
| 24 mar 2024 | 4.0841 | 4.6026 | 4.0841 | 4.2125 | 4.2125 | 2,751,616 |
| 23 mar 2024 | 4.1283 | 4.2702 | 4.0835 | 4.0841 | 4.0841 | 363,822 |
| 22 mar 2024 | 4.0425 | 4.1464 | 4.0381 | 4.1283 | 4.1283 | 170,757 |
| 21 mar 2024 | 3.8639 | 4.0462 | 3.8117 | 4.0425 | 4.0425 | 352,240 |
| 20 mar 2024 | 4.2997 | 4.3057 | 3.8264 | 3.8639 | 3.8639 | 1,098,420 |
| 19 mar 2024 | 4.4428 | 4.5210 | 4.2955 | 4.2997 | 4.2997 | 231,004 |
| 18 mar 2024 | 4.4769 | 4.5284 | 4.3573 | 4.4428 | 4.4428 | 471,283 |
| 17 mar 2024 | 4.7450 | 4.8297 | 4.4769 | 4.4769 | 4.4769 | 351,130 |
| 16 mar 2024 | 4.5719 | 4.7450 | 4.3357 | 4.7450 | 4.7450 | 550,827 |
| 15 mar 2024 | 4.7657 | 4.7657 | 4.5582 | 4.5719 | 4.5719 | 251,409 |
| 14 mar 2024 | 4.1848 | 4.7657 | 4.1847 | 4.7657 | 4.7657 | 729,150 |
| 13 mar 2024 | 4.0754 | 4.1914 | 4.0739 | 4.1848 | 4.1848 | 349,295 |
| 12 mar 2024 | 4.1265 | 4.1141 | 4.0080 | 4.0754 | 4.0754 | 220,712 |
| 11 mar 2024 | 3.6823 | 4.5986 | 3.6756 | 4.1265 | 4.1265 | 5,013,546 |
| 10 mar 2024 | 3.6774 | 3.6823 | 3.6720 | 3.6823 | 3.6823 | 35,768 |
| 09 mar 2024 | 3.6016 | 3.6864 | 3.5831 | 3.6774 | 3.6774 | 235,168 |
| 08 mar 2024 | 3.3888 | 3.6016 | 3.3942 | 3.6016 | 3.6016 | 304,332 |
| 07 mar 2024 | 3.1729 | 3.4182 | 3.1759 | 3.3888 | 3.3888 | 280,400 |
| 06 mar 2024 | 3.4198 | 3.4719 | 3.0727 | 3.1729 | 3.1729 | 660,792 |
| 05 mar 2024 | 3.3605 | 3.4529 | 3.3605 | 3.4198 | 3.4198 | 255,548 |
| 04 mar 2024 | 3.3400 | 3.3805 | 3.3400 | 3.3605 | 3.3605 | 23,842 |
| 03 mar 2024 | 3.3392 | 3.3493 | 3.3392 | 3.3400 | 3.3400 | - |
| 02 mar 2024 | 3.2633 | 3.3392 | 3.2610 | 3.3392 | 3.3392 | 80,207 |
| 01 mar 2024 | 3.3466 | 3.4372 | 3.2620 | 3.2633 | 3.2633 | 313,046 |
| 29 feb 2024 | 3.2196 | 3.4581 | 3.2239 | 3.3466 | 3.3466 | 229,934 |
| 28 feb 2024 | 3.2102 | 3.2567 | 3.2102 | 3.2196 | 3.2196 | 143,244 |
| 27 feb 2024 | 3.0990 | 3.2100 | 3.0990 | 3.2102 | 3.2102 | 176,323 |
| 26 feb 2024 | 3.0480 | 3.0989 | 3.0480 | 3.0990 | 3.0990 | 26,514 |
| 25 feb 2024 | 3.0246 | 3.0545 | 3.0246 | 3.0480 | 3.0480 | 8,745 |
| 24 feb 2024 | 3.1013 | 3.1096 | 3.0258 | 3.0246 | 3.0246 | 43,284 |
| 23 feb 2024 | 3.0453 | 3.1013 | 3.0453 | 3.1013 | 3.1013 | 91,815 |
| 22 feb 2024 | 2.9468 | 3.0453 | 2.9468 | 3.0453 | 3.0453 | 187,883 |
| 21 feb 2024 | 2.9273 | 2.9458 | 2.9273 | 2.9468 | 2.9468 | 44,081 |
| 20 feb 2024 | 2.9284 | 2.9480 | 2.9265 | 2.9273 | 2.9273 | 31,067 |
| 19 feb 2024 | 3.2446 | 3.3052 | 2.9284 | 2.9284 | 2.9284 | 1,141,250 |
| 18 feb 2024 | 3.2973 | 3.3271 | 3.2311 | 3.2446 | 3.2446 | 64,857 |
| 17 feb 2024 | 3.0981 | 3.2969 | 3.0981 | 3.2973 | 3.2973 | 772,230 |
| 16 feb 2024 | 2.9591 | 3.1676 | 2.9591 | 3.0981 | 3.0981 | 255,337 |
| 15 feb 2024 | 2.9408 | 2.9835 | 2.9408 | 2.9591 | 2.9591 | 97,892 |
| 14 feb 2024 | 2.9263 | 2.9555 | 2.9437 | 2.9408 | 2.9408 | - |
| 13 feb 2024 | 2.8393 | 2.9258 | 2.8393 | 2.9263 | 2.9263 | 104,491 |
| 12 feb 2024 | 2.8486 | 2.8497 | 2.8393 | 2.8393 | 2.8393 | - |
| 11 feb 2024 | 2.8437 | 2.8486 | 2.7884 | 2.8486 | 2.8486 | 295,947 |
| 10 feb 2024 | 2.7786 | 2.8558 | 2.7786 | 2.8437 | 2.8437 | 134,165 |
| 09 feb 2024 | 2.6701 | 2.7783 | 2.6650 | 2.7786 | 2.7786 | 158,223 |
| 08 feb 2024 | 2.6350 | 2.6693 | 2.6350 | 2.6701 | 2.6701 | 37,547 |
| 07 feb 2024 | 2.6899 | 2.6899 | 2.6343 | 2.6350 | 2.6350 | 40,960 |
| 06 feb 2024 | 2.6968 | 2.6902 | 2.6879 | 2.6899 | 2.6899 | 25,240 |
| 05 feb 2024 | 2.6697 | 2.7027 | 2.6697 | 2.6968 | 2.6968 | 33,177 |
| 04 feb 2024 | 2.6708 | 2.6744 | 2.6697 | 2.6697 | 2.6697 | 12,184 |
| 03 feb 2024 | 2.6252 | 2.6467 | 2.6121 | 2.6708 | 2.6708 | - |
| 02 feb 2024 | 2.6853 | 2.6853 | 2.6300 | 2.6252 | 2.6252 | 43,968 |
| 01 feb 2024 | 2.7104 | 2.7104 | 2.6762 | 2.6853 | 2.6853 | 46,222 |
| *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.