Mercado fechará em 5 h 50 min

CMC Crypto 200 Index by Solacti (^CMC200)

Stuttgart - Stuttgart Preço Adiado. Moeda em USD.
Adicionar à lista
1.342,12+12,62 (+0,95%)
A partir de 03:55PM CEST. Mercado aberto.
Período:
18 de jul. de 2023 - 18 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jul. de 20241.337,521.352,361.332,811.342,121.342,12-
17 de jul. de 20241.334,521.336,191.330,321.331,961.331,96-
16 de jul. de 20241.341,001.341,001.333,641.340,381.340,38-
15 de jul. de 20241.324,461.347,111.324,461.343,391.343,39-
12 de jul. de 20241.201,521.222,681.183,971.204,391.204,39-
11 de jul. de 20241.201,521.202,391.197,951.201,911.201,91-
10 de jul. de 20241.200,071.205,661.199,941.204,691.204,69-
09 de jul. de 20241.201,461.208,341.199,481.206,441.206,44-
08 de jul. de 20241.215,201.220,591.213,621.216,331.216,33-
05 de jul. de 20241.220,311.225,021.118,061.172,131.172,13-
04 de jul. de 20241.260,921.265,081.189,231.214,061.214,06-
03 de jul. de 20241.260,921.262,371.259,091.262,371.262,37-
02 de jul. de 20241.332,171.333,661.332,041.332,581.332,58-
01 de jul. de 20241.347,201.347,761.340,061.343,151.343,15-
28 de jun. de 20241.281,471.294,681.253,391.256,891.256,89-
27 de jun. de 20241.281,471.283,961.281,231.283,961.283,96-
26 de jun. de 20241.269,131.269,161.265,221.265,221.265,22-
25 de jun. de 20241.284,041.288,831.283,621.284,281.284,28-
24 de jun. de 20241.249,491.252,101.248,351.248,801.248,80-
21 de jun. de 20241.359,941.361,881.316,881.326,081.326,08-
20 de jun. de 20241.359,941.360,651.359,941.360,651.360,65-
19 de jun. de 20241.385,981.386,131.384,161.384,491.384,49-
18 de jun. de 20241.338,321.339,691.335,171.339,631.339,63-
17 de jun. de 20241.388,181.390,061.386,781.389,461.389,46-
14 de jun. de 20241.421,821.430,811.371,411.385,261.385,26-
13 de jun. de 20241.421,821.422,271.417,941.417,941.417,94-
12 de jun. de 20241.417,171.417,251.413,291.413,601.413,60-
11 de jun. de 20241.392,881.396,361.391,931.391,931.391,93-
10 de jun. de 20241.449,121.454,801.435,861.443,701.443,70-
07 de jun. de 20241.474,851.496,761.423,931.438,811.438,81-
06 de jun. de 20241.474,851.477,061.474,251.476,101.476,10-
05 de jun. de 20241.523,101.524,781.522,311.523,191.523,19-
04 de jun. de 20241.474,321.476,491.473,541.474,181.474,18-
03 de jun. de 20241.447,311.448,201.443,031.447,771.447,77-
31 de mai. de 20241.430,991.447,961.028,951.420,851.420,85-
30 de mai. de 20241.430,991.431,101.428,331.429,701.429,70-
29 de mai. de 20241.455,011.456,881.452,911.456,211.456,21-
28 de mai. de 20241.481,521.486,431.481,431.486,111.486,11-
27 de mai. de 20241.500,761.500,761.497,241.498,421.498,42-
24 de mai. de 20241.475,451.475,56634,481.442,481.442,48-
23 de mai. de 20241.475,451.475,561.466,671.466,671.466,67-
22 de mai. de 20241.512,611.512,691.504,291.504,291.504,29-
21 de mai. de 20241.513,161.523,701.513,161.522,841.522,84-
20 de mai. de 20241.487,941.494,251.485,231.488,101.488,10-
17 de mai. de 20241.376,251.400,02976,251.364,801.364,80-
16 de mai. de 20241.376,251.376,251.370,581.373,191.373,19-
15 de mai. de 20241.389,601.395,401.389,531.393,751.393,75-
14 de mai. de 20241.269,531.269,781.267,291.269,471.269,47-
13 de mai. de 20241.293,401.294,311.290,241.290,241.290,24-
10 de mai. de 20241.345,191.361,341.249,111.253,781.253,78-
09 de mai. de 20241.345,191.353,231.345,001.353,231.353,23-
08 de mai. de 20241.307,451.308,571.300,921.303,631.303,63-
07 de mai. de 20241.307,911.307,921.301,551.307,031.307,03-
06 de mai. de 20241.368,851.368,851.366,631.367,251.367,25-
03 de mai. de 20241.274,921.363,861.269,261.363,861.363,86-
02 de mai. de 20241.270,651.281,48858,341.266,011.266,01-
30 de abr. de 20241.287,171.303,151.287,101.298,351.298,35-
29 de abr. de 20241.318,441.333,861.318,031.333,281.333,28-
26 de abr. de 20241.397,831.397,831.319,081.331,071.331,07-
25 de abr. de 20241.397,831.397,831.395,271.395,771.395,77-
24 de abr. de 20241.390,801.390,871.383,811.383,811.383,81-
23 de abr. de 20241.427,781.430,271.427,611.429,731.429,73-
22 de abr. de 20241.403,291.408,261.403,291.406,811.406,81-
19 de abr. de 20241.312,881.390,081.234,871.373,061.373,06-
18 de abr. de 20241.312,881.314,081.307,651.312,991.312,99-
17 de abr. de 20241.271,911.278,301.269,451.277,291.277,29-
16 de abr. de 20241.370,011.370,011.362,391.363,841.363,84-
15 de abr. de 20241.320,531.388,891.299,611.317,141.317,14-
12 de abr. de 20241.521,541.542,721.413,051.446,721.446,72-
11 de abr. de 20241.521,541.522,001.520,661.522,001.522,00-
10 de abr. de 20241.532,321.551,651.532,321.547,481.547,48-
09 de abr. de 20241.497,711.501,561.496,941.501,541.501,54-
08 de abr. de 20241.555,751.557,301.554,901.556,351.556,35-
05 de abr. de 20241.450,711.479,291.020,921.463,711.463,71-
04 de abr. de 20241.450,711.455,641.447,331.454,401.454,40-
03 de abr. de 20241.373,271.377,90995,501.377,581.377,58-
02 de abr. de 20241.367,721.371,371.366,081.371,371.371,37-
28 de mar. de 20241.485,291.515,111.466,821.476,171.476,17-
27 de mar. de 20241.504,461.531,131.464,811.481,691.481,69-
26 de mar. de 20241.505,401.529,991.486,651.502,091.502,09-
25 de mar. de 20241.400,351.520,831.390,741.496,101.496,10-
22 de mar. de 20241.417,191.440,401.343,371.356,841.356,84-
21 de mar. de 20241.414,951.458,171.386,231.416,851.416,85-
20 de mar. de 20241.344,961.417,021.294,721.410,271.410,27-
19 de mar. de 20241.371,411.407,821.271,541.370,251.370,25-
18 de mar. de 20241.399,361.405,001.351,471.374,971.374,97-
15 de mar. de 20241.471,451.489,401.361,421.397,331.397,33-
14 de mar. de 20241.503,511.516,681.414,211.460,451.460,45-
13 de mar. de 20241.472,191.521,871.071,091.508,331.508,33-
12 de mar. de 20241.504,441.505,541.427,171.467,631.467,63-
11 de mar. de 20241.420,221.509,041.028,681.502,831.502,83-
08 de mar. de 20241.403,521.457,611.388,201.435,041.435,04-
07 de mar. de 20241.403,521.405,481.400,101.400,141.400,14-
06 de mar. de 20241.380,141.386,201.375,631.380,521.380,52-
05 de mar. de 20241.311,291.321,301.309,761.321,301.321,30-
04 de mar. de 20241.395,941.407,441.391,041.398,681.398,68-
01 de mar. de 20241.256,531.300,561.254,241.291,521.291,52-
29 de fev. de 20241.256,531.264,131.256,531.261,761.261,76-
28 de fev. de 20241.258,141.281,551.258,141.277,401.277,40-
27 de fev. de 20241.183,791.186,741.182,511.185,251.185,25-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...