Mercados españoles cerrados en 3 hrs 12 min

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
223,61-0,76 (-0,34%)
Al cierre: 04:00PM EDT
224,92 +1,31 (+0,59%)
Antes de la apertura: 08:16AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024216,05225,94213,64223,61223,615.114.900
24 abr 2024236,83239,00223,87224,37224,376.737.400
23 abr 2024223,62238,67223,61236,43236,437.338.400
22 abr 2024216,79227,14215,03225,86225,868.207.000
19 abr 2024223,83227,76210,18211,01211,019.269.900
18 abr 2024215,57228,05213,25218,08218,089.403.900
17 abr 2024222,04224,87205,90213,78213,789.440.200
16 abr 2024223,00223,00205,67218,83218,8316.472.100
15 abr 2024247,94249,74222,14223,41223,4111.239.800
12 abr 2024259,42259,97244,31245,75245,758.951.800
11 abr 2024250,99264,30247,31263,01263,018.655.100
10 abr 2024238,24251,27234,12250,99250,998.416.000
09 abr 2024253,23254,55241,10242,95242,957.824.700
08 abr 2024252,86261,63249,68256,99256,9910.042.200
05 abr 2024244,91253,96240,20240,90240,908.423.700
04 abr 2024260,15261,50249,46249,61249,618.098.300
03 abr 2024244,04256,00243,00251,58251,586.670.200
02 abr 2024238,10248,13235,99245,84245,848.817.600
01 abr 2024261,87268,81249,22252,11252,1110.010.700
28 mar 2024260,21270,79257,91265,12265,1211.201.600
27 mar 2024276,22276,61253,95256,70256,7011.092.600
26 mar 2024280,12280,83266,69266,81266,8110.316.200
25 mar 2024261,00283,48260,25279,71279,7113.941.700
22 mar 2024254,24260,72249,55255,51255,519.806.500
21 mar 2024260,24276,38256,27262,00262,0016.199.900
20 mar 2024231,38256,96228,80256,88256,8813.834.300
19 mar 2024223,24233,29216,16230,12230,1212.928.500
18 mar 2024238,61244,05230,21239,62239,629.734.500
15 mar 2024225,06244,65222,83242,36242,3617.219.000
14 mar 2024245,00248,27227,24233,67233,6718.789.300
13 mar 2024253,36269,39250,53251,73251,7317.329.800
12 mar 2024257,83260,79242,09256,14256,1414.666.200
11 mar 2024270,08271,65253,96254,17254,1720.296.400
08 mar 2024246,00270,55244,90256,62256,6221.838.300
07 mar 2024240,00242,87235,50242,62242,6210.553.700
06 mar 2024229,20239,90223,03238,55238,5517.936.700
05 mar 2024230,00239,98215,40216,77216,7723.863.300
04 mar 2024217,39236,46212,25229,15229,1523.294.900
01 mar 2024202,70206,39196,01205,77205,779.251.200
29 feb 2024206,46211,31193,88203,56203,5616.237.800
28 feb 2024209,41212,22197,66200,80200,8025.397.100
27 feb 2024205,18209,94192,09199,22199,2222.679.100
26 feb 2024168,66196,95168,40193,94193,9422.593.700
23 feb 2024167,38170,00160,66165,98165,987.191.200
22 feb 2024164,85171,99163,80170,91170,919.027.300
21 feb 2024164,25168,09161,19162,41162,4110.689.600
20 feb 2024179,87181,31163,39173,30173,3016.196.500
16 feb 2024189,05193,64178,80180,31180,3133.172.400
15 feb 2024168,79172,82162,08165,67165,6722.992.800
14 feb 2024151,83161,13150,40160,38160,3818.041.800
13 feb 2024138,39143,75137,13140,39140,399.568.800
12 feb 2024141,10150,35140,99147,31147,3110.977.100
09 feb 2024142,16144,55137,17141,99141,9915.985.100
08 feb 2024127,22133,05125,81132,55132,5511.315.900
07 feb 2024119,68124,40114,51122,07122,078.985.100
06 feb 2024118,61120,90115,90119,79119,796.740.600
05 feb 2024128,70128,89115,80117,30117,3013.067.300
02 feb 2024126,90130,13125,55129,22129,226.086.000
01 feb 2024128,75132,07124,24128,95128,958.464.300
31 ene 2024129,09135,55127,57128,20128,209.838.800
30 ene 2024136,05136,70130,44130,82130,828.745.700
29 ene 2024127,09136,89125,80132,82132,8217.813.700
26 ene 2024127,52128,10121,46125,20125,2013.956.300
25 ene 2024122,38124,26118,92121,01121,018.166.400
24 ene 2024127,28127,97120,79121,34121,349.118.900
23 ene 2024122,41126,15120,33124,19124,199.737.100
22 ene 2024124,05131,78122,50128,21128,2112.042.600
19 ene 2024124,34124,82118,02124,75124,7516.659.700
18 ene 2024133,25137,31123,93124,34124,3414.519.500
17 ene 2024130,51134,26129,41133,86133,868.133.100
16 ene 2024129,44136,40126,88133,88133,8814.789.700
12 ene 2024137,19141,07130,37130,78130,7820.314.600
11 ene 2024159,19161,04140,01141,16141,1631.754.200
10 ene 2024149,21153,47143,15151,29151,2918.718.200
09 ene 2024159,60159,99151,32151,99151,9912.959.700
08 ene 2024157,80161,38146,51159,42159,4218.125.700
05 ene 2024152,67157,69151,09153,98153,9810.848.900
04 ene 2024152,50161,28148,81155,60155,6014.874.300
03 ene 2024146,00156,25144,11152,24152,2418.573.800
02 ene 2024173,02175,57155,35156,88156,8826.549.400
29 dic 2023186,06187,25171,00173,92173,9219.671.200
28 dic 2023179,31187,39177,75186,36186,3617.276.300
27 dic 2023176,32186,97175,50185,24185,2415.569.900
26 dic 2023174,80178,12169,05172,05172,0512.544.800
22 dic 2023169,77178,70167,90175,48175,4815.788.000
21 dic 2023166,71170,17163,10168,03168,0312.081.500
20 dic 2023164,73169,48160,07161,86161,8616.021.900
19 dic 2023155,50162,09153,61161,16161,1613.906.800
18 dic 2023144,81155,01144,00153,43153,439.959.900
15 dic 2023151,81151,92146,84147,90147,9011.258.600
14 dic 2023152,10154,74149,10153,63153,6312.095.100
13 dic 2023139,62150,65137,15150,46150,4612.514.900
12 dic 2023139,89141,75135,99139,62139,628.303.500
11 dic 2023141,50142,87135,99138,02138,0212.160.400
08 dic 2023136,19146,74135,85146,62146,6211.969.900
07 dic 2023131,02138,48130,17136,19136,199.795.700
06 dic 2023142,50143,44134,12134,63134,6312.584.400
05 dic 2023140,00147,86139,18140,20140,2018.303.400
04 dic 2023143,53146,30137,60141,09141,0921.561.900
01 dic 2023126,39134,33125,88133,76133,7613.668.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...