XNYS
Datos históricos de Circle Internet Group
Circle Internet Group · CRCL
$84.82
▲ +0.31 (+0.36%)
Última operación · 10/10/2026, 17:42:47 UTC
- Variación en el periodo
- −36.43%
- Máximo
- US$159.47
- 10 de octubre de 2025
- Mínimo
- US$49.90
- 5 de febrero de 2026
- Volumen medio diario
- 14.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 82.14 | 87.60 | 80.40 | 84.51 | +4.54% | 13.02 M |
| 8 oct 2026 | 79.92 | 81.46 | 78.88 | 80.84 | 0.00% | 9.93 M |
| 7 oct 2026 | 80.65 | 81.37 | 79.55 | 80.84 | −3.91% | 8.92 M |
| 6 oct 2026 | 83.80 | 86.74 | 83.11 | 84.13 | +1.00% | 7.34 M |
| 5 oct 2026 | 83.18 | 85.48 | 82.04 | 83.30 | +2.52% | 9.52 M |
| 2 oct 2026 | 85.78 | 88.40 | 80.14 | 81.25 | −2.00% | 14.42 M |
| 1 oct 2026 | 81.82 | 84.70 | 81.30 | 82.91 | +0.90% | 9.31 M |
| 30 sep 2026 | 85.72 | 86.95 | 82.11 | 82.17 | −1.83% | 8.71 M |
| 29 sep 2026 | 87.72 | 87.82 | 82.99 | 83.70 | −2.45% | 7.54 M |
| 28 sep 2026 | 87.00 | 88.34 | 84.82 | 85.80 | −3.60% | 9.84 M |
| 25 sep 2026 | 92.00 | 92.21 | 87.59 | 89.00 | −4.30% | 11.21 M |
| 24 sep 2026 | 91.41 | 95.39 | 90.33 | 93.00 | +1.40% | 12.42 M |
| 23 sep 2026 | 93.02 | 97.45 | 91.53 | 91.72 | −3.03% | 10.95 M |
| 22 sep 2026 | 96.98 | 97.56 | 93.05 | 94.59 | +0.11% | 12.45 M |
| 21 sep 2026 | 98.09 | 99.97 | 93.12 | 94.49 | +2.95% | 16.51 M |
| 18 sep 2026 | 87.41 | 92.55 | 87.02 | 91.78 | +7.86% | 30.54 M |
| 17 sep 2026 | 83.00 | 85.95 | 81.51 | 85.09 | +5.77% | 14.26 M |
| 16 sep 2026 | 85.72 | 85.96 | 78.26 | 80.45 | −6.78% | 25.81 M |
| 15 sep 2026 | 92.30 | 93.29 | 84.80 | 86.30 | −11.41% | 23.09 M |
| 14 sep 2026 | 92.11 | 97.75 | 92.00 | 97.42 | +7.53% | 16.96 M |
| 11 sep 2026 | 92.00 | 95.80 | 90.14 | 90.60 | +0.31% | 10.4 M |
| 10 sep 2026 | 90.00 | 92.96 | 89.50 | 90.32 | −2.87% | 8.34 M |
| 9 sep 2026 | 98.91 | 98.91 | 92.81 | 92.99 | −3.32% | 9.37 M |
| 8 sep 2026 | 100.65 | 100.80 | 95.85 | 96.18 | −5.75% | 12.93 M |
| 4 sep 2026 | 97.98 | 102.79 | 97.10 | 102.05 | −1.14% | 14.22 M |
| 3 sep 2026 | 92.08 | 103.28 | 91.70 | 103.23 | +16.46% | 24.73 M |
| 2 sep 2026 | 87.76 | 89.68 | 85.87 | 88.64 | −0.94% | 8.37 M |
| 1 sep 2026 | 92.13 | 93.30 | 88.11 | 89.48 | −6.35% | 13.7 M |
| 31 ago 2026 | 87.04 | 96.40 | 86.42 | 95.55 | +9.65% | 19.89 M |
| 28 ago 2026 | 92.61 | 93.96 | 86.91 | 87.14 | −7.53% | 14.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.