Mercados españoles cerrados

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,66+6,63 (+10,52%)
A partir del 12:31PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 202265,0070,9863,6169,6669,6610.185.407
18 may 202267,6971,8161,9463,0363,0317.395.100
17 may 202266,2070,5063,1170,0070,0015.868.000
16 may 202268,0668,0860,5161,7061,7018.685.900
13 may 202269,2674,2565,5067,8767,8738.232.300
12 may 202248,5460,3040,8358,5058,5058.789.000
11 may 202254,8561,2850,1553,7253,7267.080.200
10 may 202287,0089,3870,1972,9972,9931.780.000
09 may 202296,0096,4381,7883,5183,5116.845.400
06 may 2022112,50112,50100,25103,74103,749.014.600
05 may 2022125,00125,64112,05114,25114,257.324.400
04 may 2022124,00132,81116,20130,15130,156.492.800
03 may 2022120,23129,40119,97123,56123,565.053.200
02 may 2022113,07122,29111,80121,34121,346.229.400
29 abr 2022121,10129,09112,14112,71112,715.750.700
28 abr 2022123,69126,39113,32122,69122,698.070.900
27 abr 2022125,28130,71121,98122,55122,554.658.500
26 abr 2022135,31136,77126,52127,15127,153.717.600
25 abr 2022130,01137,35129,29135,14135,144.066.500
22 abr 2022137,29141,20131,25131,52131,525.162.200
21 abr 2022151,97153,44135,31137,32137,326.252.900
20 abr 2022154,93154,96144,85147,13147,133.486.000
19 abr 2022146,02152,10144,45151,27151,272.916.000
18 abr 2022145,45149,50140,53145,16145,164.668.700
14 abr 2022153,54154,00146,82147,29147,294.082.200
13 abr 2022149,03156,16147,80154,79154,793.740.500
12 abr 2022158,07162,44149,41149,85149,854.654.400
11 abr 2022156,57157,56151,73153,87153,874.305.800
08 abr 2022165,21166,00160,13160,94160,942.951.000
07 abr 2022166,71169,42160,68166,19166,193.093.600
06 abr 2022172,83174,33165,01166,84166,844.675.300
05 abr 2022189,76191,33176,26177,17177,175.012.800
04 abr 2022187,34193,07186,16191,65191,652.488.800
01 abr 2022189,86191,87184,39186,96186,962.975.900
31 mar 2022197,25198,08189,56189,86189,862.999.200
30 mar 2022201,29206,33194,76196,70196,703.775.900
29 mar 2022198,95206,79194,05204,53204,534.811.500
28 mar 2022193,31203,27193,01201,41201,416.624.000
25 mar 2022192,00195,70182,80186,71186,713.598.300
24 mar 2022185,26192,00179,50190,19190,193.536.500
23 mar 2022184,72189,55181,80183,11183,112.311.900
22 mar 2022180,50188,81178,50186,08186,084.086.100
21 mar 2022181,80183,59171,70176,81176,814.214.000
18 mar 2022175,03186,69175,00185,94185,944.835.700
17 mar 2022170,73177,50168,00177,22177,222.975.900
16 mar 2022160,47173,07160,00172,53172,535.974.300
15 mar 2022152,90156,42150,12155,98155,984.245.400
14 mar 2022159,99161,70150,42153,19153,194.450.000
11 mar 2022175,35175,75160,00160,07160,073.660.500
10 mar 2022173,14174,49168,10172,97172,972.670.600
09 mar 2022174,26181,45173,51178,97178,974.945.200
08 mar 2022160,10168,35156,53161,99161,993.840.800
07 mar 2022168,25172,98160,23161,14161,144.424.000
04 mar 2022177,61178,66162,16165,75165,755.848.700
03 mar 2022194,71194,92177,15178,03178,033.734.400
02 mar 2022192,26196,15189,51194,50194,503.414.100
01 mar 2022196,28205,88189,63196,17196,177.779.200
28 feb 2022172,50192,23172,09190,77190,778.036.300
25 feb 2022180,24182,09170,40176,83176,836.836.800
24 feb 2022159,08183,00155,92179,56179,568.134.000
23 feb 2022180,69183,34171,77172,74172,743.892.500
22 feb 2022180,87185,75173,16176,76176,764.472.800
18 feb 2022191,08192,72180,54189,16189,164.502.200
17 feb 2022202,10206,31188,93191,92191,924.740.600
16 feb 2022205,38214,02203,83207,96207,963.593.600
15 feb 2022202,31209,31201,18208,95208,953.714.300
14 feb 2022193,48203,56193,46195,25195,254.528.100
11 feb 2022205,80205,98191,02194,53194,535.054.200
10 feb 2022210,57217,49202,86204,77204,774.587.400
09 feb 2022210,18215,25207,61214,50214,503.811.700
08 feb 2022200,37209,25196,75208,73208,734.639.100
07 feb 2022198,70211,11198,20205,74205,746.668.300
04 feb 2022181,02197,00177,45194,44194,444.397.900
03 feb 2022182,26189,30179,00181,31181,313.417.000
02 feb 2022195,81197,00181,73187,37187,373.861.700
01 feb 2022197,97201,45188,62197,73197,735.159.000
31 ene 2022177,87192,00175,03190,15190,154.060.500
28 ene 2022169,10181,75162,20177,58177,586.475.800
27 ene 2022182,03182,75168,58170,20170,205.551.900
26 ene 2022193,60198,05177,00178,64178,647.566.300
25 ene 2022185,17193,12177,15185,63185,636.271.300
24 ene 2022173,18191,86162,51191,48191,4812.978.700
21 ene 2022209,98210,19186,86191,97191,9713.628.300
20 ene 2022222,30232,00220,84221,62221,623.691.200
19 ene 2022224,25227,17218,82219,50219,502.976.700
18 ene 2022226,82227,19219,60222,00222,003.483.000
14 ene 2022226,62232,00222,30230,03230,034.325.600
13 ene 2022241,99242,87227,19228,23228,233.814.100
12 ene 2022242,11246,27234,42234,70234,703.937.000
11 ene 2022225,50238,00222,18237,23237,235.585.600
10 ene 2022224,43225,26214,64225,01225,016.800.800
07 ene 2022233,63238,48227,59232,33232,333.312.000
06 ene 2022233,19235,98224,88234,00234,005.236.000
05 ene 2022247,72248,69232,86234,23234,235.196.300
04 ene 2022253,05258,81244,14250,15250,153.652.600
03 ene 2022256,27261,63250,64251,05251,053.350.900
31 dic 2021255,81259,21251,52252,37252,372.360.300
30 dic 2021252,60260,00252,04256,79256,792.887.600
29 dic 2021256,67263,01251,37252,60252,603.474.300
28 dic 2021270,00270,98259,69261,33261,334.372.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...