Mercados españoles cerrados en 2 hrs 1 min

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
794,03-145,91 (-15,52%)
Al cierre: 9:29AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2021937,59949,58871,46884,86884,86-
17 jun 2021937,59937,59936,22936,92936,92-
16 jun 2021959,79963,07957,53958,18958,18-
15 jun 2021995,57995,57995,56995,56995,56-
14 jun 2021998,421005,98998,001002,391002,39-
11 jun 2021939,71955,51920,13921,64921,64-
10 jun 2021------
09 jun 2021949,10949,10947,65947,65947,65-
08 jun 2021899,46902,33893,73901,32901,32-
07 jun 2021916,34916,34916,34916,34916,34-
04 jun 20211038,921050,74943,27992,54992,54-
03 jun 20211038,921038,981035,451036,851036,85-
02 jun 20211010,451012,791001,551001,551001,55-
01 jun 2021958,15965,91951,61965,76965,76-
28 may 20211014,211025,55894,50902,14902,14-
27 may 20211014,211025,551014,211025,551025,55-
26 may 20211020,331030,841016,231028,281028,28-
25 may 2021------
24 may 2021845,021011,64827,27998,07998,07-
21 may 20211066,171104,48846,13933,13933,13-
20 may 2021------
19 may 2021962,171019,02962,171009,621009,62-
18 may 20211217,541217,541201,981215,351215,35-
17 may 20211228,821228,821214,461215,691215,69-
14 may 20211344,331436,731316,311404,961404,96-
13 may 20211344,331344,331337,901338,411338,41-
12 may 20211482,691484,451422,591424,221424,22-
11 may 2021------
10 may 20211470,201470,231470,201470,231470,23-
07 may 20211465,811520,021431,581473,191473,19-
06 may 20211465,811465,811463,351463,351463,35-
05 may 2021------
04 may 20211388,951388,971366,591369,161369,16-
03 may 20211409,531409,851408,171408,171408,17-
30 abr 20211257,741342,691257,511337,471337,47-
29 abr 20211257,741262,841257,511261,671261,67-
28 abr 20211280,031314,451251,781285,631285,63-
27 abr 20211280,031290,441279,991284,201284,20-
26 abr 20211209,591221,861209,591221,861221,86-
23 abr 20211200,391211,061078,281163,431163,43-
22 abr 20211200,391200,391193,691193,691193,69-
21 abr 20211267,281273,821253,101253,101253,10-
20 abr 20211283,161290,631281,851289,881289,88-
19 abr 20211261,691274,191261,691274,191274,19-
16 abr 20211396,981407,111336,661393,981393,98-
15 abr 20211396,981402,751396,981397,851397,85-
14 abr 20211352,361400,041328,081360,441360,44-
13 abr 20211352,361360,891346,331351,531351,53-
12 abr 20211284,021285,261284,021285,261285,26-
09 abr 20211216,401243,831216,351233,381233,38-
08 abr 20211182,681227,441169,191216,421216,42-
07 abr 20211182,681182,681181,451182,621182,62-
06 abr 20211227,071231,481222,821231,481231,48-
05 abr 20211234,331234,331230,001230,941230,94-
01 abr 20211207,841207,841207,401207,431207,43-
31 mar 20211202,661207,271193,321194,191194,19-
30 mar 20211185,431186,981185,431186,981186,98-
29 mar 20211155,361163,871155,361162,651162,65-
26 mar 20211052,541100,421033,651100,341100,34-
25 mar 20211044,471064,611016,461047,731047,73-
24 mar 20211099,481143,961069,751079,501079,50-
23 mar 20211091,341121,921071,031090,131090,13-
22 mar 20211091,341094,091091,341094,091094,09-
19 mar 20211154,731183,231125,681172,691172,69-
18 mar 20211167,441190,811097,131152,691152,69-
17 mar 20211129,561165,291090,801164,701164,70-
16 mar 20211119,191126,601066,421126,291126,29-
15 mar 20211187,401197,501097,941123,661123,66-
12 mar 20211152,081155,461095,871132,351132,35-
11 mar 20211152,081152,081149,551151,251151,25-
10 mar 20211133,081136,511123,981125,791125,79-
09 mar 20211100,621109,231098,121108,331108,33-
08 mar 20211043,021057,341042,981057,281057,28-
05 mar 2021962,41986,95930,32978,13978,13-
04 mar 2021962,41972,92962,41972,81972,81-
03 mar 2021------
02 mar 2021956,16956,78954,67955,93955,93-
01 mar 2021978,77986,77978,77986,56986,56-
26 feb 2021969,17974,85885,22914,05914,05-
25 feb 2021969,17974,85969,17971,72971,72-
24 feb 2021972,01978,53972,01978,53978,53-
23 feb 2021957,41970,86953,69964,93964,93-
22 feb 20211093,051093,051084,051084,341084,34-
19 feb 20211062,501142,971042,651138,581138,58-
18 feb 20211053,161068,341039,591062,961062,96-
17 feb 2021------
16 feb 2021982,31985,36981,93985,36985,36-
12 feb 2021959,22983,81943,82980,19980,19-
11 feb 2021959,22959,47959,18959,47959,47-
10 feb 2021918,58920,02917,82918,52918,52-
09 feb 2021939,90939,98939,72939,77939,77-
08 feb 2021889,27920,32889,20919,22919,22-
05 feb 2021756,55792,28751,67785,65785,65-
04 feb 2021756,55758,32756,55758,32758,32-
03 feb 2021763,35763,96763,35763,96763,96-
02 feb 2021728,87728,87726,60726,60726,60-
01 feb 2021679,55680,00678,32678,32678,32-
29 ene 2021671,08757,22647,67699,26699,26-
28 ene 2021671,08678,62671,01676,83676,83-
27 ene 2021624,15624,53610,08610,19610,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...