U.S. markets open in 37 minutes
F S&P 500
5,124.50 +42.25 (+0.83%) F Dow Jones
38,377.00 +89.00 (+0.23%) F Nasdaq
17,738.75 +171.25 (+0.97%) E-mini Russell 2000 Index Futur
2,004.20 +11.00 (+0.55%) Petróleo
84.22 +0.65 (+0.78%) Oro
2,360.70 +18.20 (+0.78%)
Horizen USD (ZEN-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:50PM 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 | 9.0129 | 9.0425 | 8.7039 | 8.7623 | 8.7623 | 6,800,598 |
| 25 abr 2024 | 8.9433 | 9.1823 | 8.6316 | 9.0136 | 9.0136 | 7,689,819 |
| 24 abr 2024 | 9.4038 | 9.6362 | 8.8509 | 8.9430 | 8.9430 | 7,245,645 |
| 23 abr 2024 | 9.4099 | 9.5663 | 9.2735 | 9.4038 | 9.4038 | 6,188,560 |
| 22 abr 2024 | 9.1641 | 9.4940 | 9.1135 | 9.4099 | 9.4099 | 6,104,932 |
| 21 abr 2024 | 9.3801 | 9.3819 | 8.9724 | 9.1641 | 9.1641 | 5,583,848 |
| 20 abr 2024 | 8.6902 | 9.4213 | 8.6003 | 9.3788 | 9.3788 | 6,763,141 |
| 19 abr 2024 | 8.5835 | 8.8661 | 7.9558 | 8.6902 | 8.6902 | 6,991,051 |
| 18 abr 2024 | 8.3382 | 8.6619 | 8.1907 | 8.5835 | 8.5835 | 5,938,730 |
| 17 abr 2024 | 8.4749 | 8.6156 | 8.0575 | 8.3383 | 8.3383 | 6,401,599 |
| 16 abr 2024 | 8.6070 | 8.6756 | 8.2326 | 8.4749 | 8.4749 | 8,029,315 |
| 15 abr 2024 | 8.8032 | 9.1604 | 8.1958 | 8.6077 | 8.6077 | 9,174,766 |
| 14 abr 2024 | 8.2003 | 8.9438 | 7.8915 | 8.8032 | 8.8032 | 11,032,999 |
| 13 abr 2024 | 8.8503 | 9.0745 | 7.2555 | 8.2003 | 8.2003 | 18,782,328 |
| 12 abr 2024 | 11.2743 | 11.3977 | 7.6840 | 8.8503 | 8.8503 | 24,969,596 |
| 11 abr 2024 | 11.5275 | 11.6715 | 11.1785 | 11.2743 | 11.2743 | 8,950,438 |
| 10 abr 2024 | 11.6521 | 11.7419 | 11.0132 | 11.5281 | 11.5281 | 12,341,847 |
| 09 abr 2024 | 12.2379 | 12.4774 | 11.3141 | 11.6513 | 11.6513 | 13,734,293 |
| 08 abr 2024 | 13.0347 | 13.0371 | 11.7940 | 12.2385 | 12.2385 | 22,347,632 |
| 07 abr 2024 | 12.7716 | 13.0684 | 12.7166 | 13.0347 | 13.0347 | 7,293,130 |
| 06 abr 2024 | 12.5801 | 12.9436 | 12.4898 | 12.7716 | 12.7716 | 6,907,269 |
| 05 abr 2024 | 13.0289 | 13.0294 | 12.1522 | 12.5801 | 12.5801 | 9,585,342 |
| 04 abr 2024 | 12.7600 | 13.2848 | 12.4429 | 13.0289 | 13.0289 | 9,740,610 |
| 03 abr 2024 | 12.7425 | 13.2717 | 12.3260 | 12.7600 | 12.7600 | 10,328,644 |
| 02 abr 2024 | 14.1429 | 14.1749 | 12.6085 | 12.7425 | 12.7425 | 13,935,487 |
| 01 abr 2024 | 14.8562 | 15.4966 | 13.6885 | 14.1429 | 14.1429 | 19,226,262 |
| 31 mar 2024 | 14.4749 | 15.1833 | 14.3736 | 14.8562 | 14.8562 | 12,930,298 |
| 30 mar 2024 | 14.8638 | 15.4272 | 14.3029 | 14.4749 | 14.4749 | 17,081,896 |
| 29 mar 2024 | 13.7639 | 15.1584 | 13.6914 | 14.8638 | 14.8638 | 23,818,823 |
| 28 mar 2024 | 14.0543 | 14.3800 | 13.6012 | 13.7639 | 13.7639 | 11,529,945 |
| 27 mar 2024 | 14.3314 | 14.4390 | 13.5730 | 14.0543 | 14.0543 | 11,797,480 |
| 26 mar 2024 | 14.4492 | 14.7871 | 13.8587 | 14.3287 | 14.3287 | 12,961,284 |
| 25 mar 2024 | 13.8000 | 14.6747 | 13.7671 | 14.4492 | 14.4492 | 10,907,807 |
| 24 mar 2024 | 13.3283 | 13.9546 | 13.2249 | 13.8028 | 13.8028 | 7,716,285 |
| 23 mar 2024 | 13.2327 | 13.8165 | 13.1427 | 13.3283 | 13.3283 | 8,728,699 |
| 22 mar 2024 | 13.8867 | 14.2479 | 12.8516 | 13.2327 | 13.2327 | 12,708,920 |
| 21 mar 2024 | 13.8648 | 14.0955 | 13.3634 | 13.8867 | 13.8867 | 10,650,891 |
| 20 mar 2024 | 12.3301 | 13.8652 | 11.8951 | 13.8648 | 13.8648 | 14,463,882 |
| 19 mar 2024 | 13.7788 | 13.9766 | 12.0163 | 12.3301 | 12.3301 | 17,308,215 |
| 18 mar 2024 | 15.2930 | 15.4748 | 13.5516 | 13.7788 | 13.7788 | 14,451,057 |
| 17 mar 2024 | 14.1413 | 15.7724 | 13.5519 | 15.2930 | 15.2930 | 15,178,042 |
| 16 mar 2024 | 16.2351 | 16.9427 | 13.9065 | 14.1413 | 14.1413 | 21,308,156 |
| 15 mar 2024 | 17.1221 | 17.2603 | 15.1666 | 16.2351 | 16.2351 | 28,624,425 |
| 14 mar 2024 | 17.2966 | 17.4388 | 16.1302 | 17.1221 | 17.1221 | 23,042,125 |
| 13 mar 2024 | 15.4907 | 18.5681 | 15.2712 | 17.2966 | 17.2966 | 51,972,206 |
| 12 mar 2024 | 13.5641 | 15.5149 | 13.1557 | 15.4919 | 15.4919 | 28,891,611 |
| 11 mar 2024 | 12.6316 | 13.7145 | 11.9808 | 13.5641 | 13.5641 | 19,882,176 |
| 10 mar 2024 | 12.9259 | 13.0063 | 12.1631 | 12.6334 | 12.6334 | 12,870,639 |
| 09 mar 2024 | 13.2904 | 13.7072 | 12.8497 | 12.9259 | 12.9259 | 19,350,401 |
| 08 mar 2024 | 12.4270 | 13.5744 | 11.5334 | 13.2904 | 13.2904 | 22,474,364 |
| 07 mar 2024 | 11.8775 | 12.4471 | 11.7559 | 12.4272 | 12.4272 | 15,244,954 |
| 06 mar 2024 | 11.0964 | 11.9120 | 10.6308 | 11.8775 | 11.8775 | 15,395,576 |
| 05 mar 2024 | 12.1468 | 12.5539 | 9.9578 | 11.0964 | 11.0964 | 23,547,902 |
| 04 mar 2024 | 12.1418 | 12.6844 | 11.6464 | 12.1484 | 12.1484 | 16,234,221 |
| 03 mar 2024 | 12.4419 | 12.8053 | 11.2152 | 12.1420 | 12.1420 | 17,107,274 |
| 02 mar 2024 | 11.7961 | 12.4529 | 11.6320 | 12.4421 | 12.4421 | 14,474,865 |
| 01 mar 2024 | 11.2580 | 11.8351 | 11.2580 | 11.7970 | 11.7970 | 11,837,797 |
| 29 feb 2024 | 11.4001 | 12.0559 | 10.9212 | 11.2587 | 11.2587 | 18,932,963 |
| 28 feb 2024 | 11.1835 | 11.5750 | 10.0994 | 11.3985 | 11.3985 | 19,363,536 |
| 27 feb 2024 | 10.8036 | 11.2400 | 10.4916 | 11.1847 | 11.1847 | 15,055,607 |
| 26 feb 2024 | 10.3738 | 10.8360 | 10.1818 | 10.8021 | 10.8021 | 10,140,407 |
| 25 feb 2024 | 10.1796 | 10.7170 | 10.1416 | 10.3769 | 10.3769 | 10,580,371 |
| 24 feb 2024 | 10.1649 | 10.3614 | 9.9018 | 10.1801 | 10.1801 | 9,035,311 |
| 23 feb 2024 | 10.2043 | 10.4933 | 9.9302 | 10.1649 | 10.1649 | 12,773,153 |
| 22 feb 2024 | 10.0418 | 11.0255 | 9.7772 | 10.1964 | 10.1964 | 21,483,568 |
| 21 feb 2024 | 10.1348 | 10.2903 | 9.6544 | 10.0415 | 10.0415 | 12,319,963 |
| 20 feb 2024 | 10.8558 | 11.0945 | 9.8454 | 10.1351 | 10.1351 | 19,190,745 |
| 19 feb 2024 | 11.2104 | 11.8632 | 10.6427 | 10.8558 | 10.8558 | 28,272,799 |
| 18 feb 2024 | 12.2642 | 13.8341 | 10.8746 | 11.2183 | 11.2183 | 84,276,145 |
| 17 feb 2024 | 8.5004 | 12.5371 | 8.3797 | 12.2626 | 12.2626 | 112,536,310 |
| 16 feb 2024 | 8.4839 | 8.8795 | 8.3562 | 8.5004 | 8.5004 | 11,840,255 |
| 15 feb 2024 | 8.1831 | 8.5412 | 8.1831 | 8.4821 | 8.4821 | 8,036,898 |
| 14 feb 2024 | 7.9108 | 8.2103 | 7.8263 | 8.1831 | 8.1831 | 7,207,890 |
| 13 feb 2024 | 8.0398 | 8.0831 | 7.7014 | 7.9110 | 7.9110 | 7,253,831 |
| 12 feb 2024 | 7.8674 | 8.0776 | 7.6155 | 8.0426 | 8.0426 | 8,620,981 |
| 11 feb 2024 | 8.0072 | 8.0913 | 7.8420 | 7.8683 | 7.8683 | 5,756,392 |
| 10 feb 2024 | 8.0478 | 8.1294 | 7.8272 | 8.0072 | 8.0072 | 6,441,628 |
| 09 feb 2024 | 8.2717 | 8.4568 | 7.9828 | 8.0477 | 8.0477 | 8,802,444 |
| 08 feb 2024 | 8.4133 | 8.5035 | 8.2088 | 8.2711 | 8.2711 | 6,609,116 |
| 07 feb 2024 | 8.1823 | 8.5375 | 8.1543 | 8.4144 | 8.4144 | 7,321,525 |
| 06 feb 2024 | 7.7987 | 8.7195 | 7.7564 | 8.1822 | 8.1822 | 12,968,753 |
| 05 feb 2024 | 7.7490 | 7.9685 | 7.6478 | 7.7988 | 7.7988 | 4,573,768 |
| 04 feb 2024 | 7.9334 | 7.9346 | 7.7176 | 7.7505 | 7.7505 | 3,974,053 |
| 03 feb 2024 | 7.9663 | 8.0240 | 7.8456 | 7.9330 | 7.9330 | 3,954,167 |
| 02 feb 2024 | 7.9912 | 8.0829 | 7.7938 | 7.9646 | 7.9646 | 4,744,082 |
| 01 feb 2024 | 7.8035 | 8.0188 | 7.7150 | 7.9897 | 7.9897 | 5,575,104 |
| 31 ene 2024 | 7.9440 | 8.1892 | 7.7308 | 7.8041 | 7.8041 | 6,046,499 |
| 30 ene 2024 | 8.0928 | 8.2067 | 7.9190 | 7.9434 | 7.9434 | 5,104,157 |
| 29 ene 2024 | 7.9024 | 8.1186 | 7.7965 | 8.0928 | 8.0928 | 5,041,507 |
| 28 ene 2024 | 8.0962 | 8.2237 | 7.8061 | 7.9024 | 7.9024 | 4,800,567 |
| 27 ene 2024 | 8.0302 | 8.1389 | 7.9232 | 8.0971 | 8.0971 | 5,169,799 |
| 26 ene 2024 | 7.6762 | 8.0646 | 7.5683 | 8.0312 | 8.0312 | 6,599,924 |
| 25 ene 2024 | 7.6928 | 7.7444 | 7.4861 | 7.6767 | 7.6767 | 4,731,263 |
| 24 ene 2024 | 7.6268 | 7.7955 | 7.4930 | 7.6928 | 7.6928 | 6,468,499 |
| 23 ene 2024 | 7.6912 | 7.9205 | 7.1988 | 7.6255 | 7.6255 | 9,721,704 |
| 22 ene 2024 | 8.2570 | 8.3014 | 7.6809 | 7.6912 | 7.6912 | 7,072,534 |
| 21 ene 2024 | 8.3895 | 8.5289 | 8.2497 | 8.2497 | 8.2497 | 5,156,782 |
| 20 ene 2024 | 8.4130 | 8.5771 | 8.2395 | 8.3896 | 8.3896 | 6,488,797 |
| 19 ene 2024 | 8.4115 | 8.5428 | 7.8853 | 8.4134 | 8.4134 | 8,901,919 |
| 18 ene 2024 | 8.6389 | 8.6389 | 8.1224 | 8.4124 | 8.4124 | 9,135,522 |
| *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.