Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.830,95 +586,92 (+1,01%)
Buy write Monthly Index (^BXM)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:15PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1852,30 | 1854,50 | 1850,59 | 1853,38 | 1853,38 | - |
| 02 may 2024 | 1843,88 | 1846,53 | 1836,59 | 1845,38 | 1845,38 | - |
| 01 may 2024 | 1838,72 | 1847,97 | 1835,81 | 1838,31 | 1838,31 | - |
| 30 abr 2024 | 1847,09 | 1847,98 | 1838,34 | 1838,51 | 1838,51 | - |
| 29 abr 2024 | 1847,10 | 1848,15 | 1844,78 | 1847,80 | 1847,80 | - |
| 26 abr 2024 | 1842,19 | 1846,23 | 1841,12 | 1845,58 | 1845,58 | - |
| 25 abr 2024 | 1830,05 | 1838,50 | 1826,64 | 1836,81 | 1836,81 | - |
| 24 abr 2024 | 1840,69 | 1841,55 | 1835,77 | 1838,98 | 1838,98 | - |
| 23 abr 2024 | 1832,22 | 1839,32 | 1832,01 | 1838,35 | 1838,35 | - |
| 22 abr 2024 | 1823,51 | 1832,49 | 1819,57 | 1828,41 | 1828,41 | - |
| 19 abr 2024 | 1819,70 | 1822,89 | 1813,80 | 1817,05 | 1817,05 | - |
| 18 abr 2024 | 1838,51 | 1846,05 | 1826,39 | 1829,68 | 1829,68 | - |
| 17 abr 2024 | 1849,51 | 1851,51 | 1828,08 | 1833,38 | 1833,38 | - |
| 16 abr 2024 | 1844,20 | 1850,49 | 1838,22 | 1842,37 | 1842,37 | - |
| 15 abr 2024 | 1864,46 | 1866,51 | 1840,87 | 1843,67 | 1843,67 | - |
| 12 abr 2024 | 1861,71 | 1863,65 | 1851,21 | 1856,35 | 1856,35 | - |
| 11 abr 2024 | 1862,74 | 1867,77 | 1857,24 | 1867,13 | 1867,13 | - |
| 10 abr 2024 | 1858,89 | 1862,74 | 1856,08 | 1860,41 | 1860,41 | - |
| 09 abr 2024 | 1865,28 | 1865,77 | 1857,39 | 1864,20 | 1864,20 | - |
| 08 abr 2024 | 1862,66 | 1864,55 | 1861,37 | 1862,61 | 1862,61 | - |
| 05 abr 2024 | 1854,74 | 1862,86 | 1854,74 | 1861,26 | 1861,26 | - |
| 04 abr 2024 | 1864,81 | 1866,03 | 1851,72 | 1852,08 | 1852,08 | - |
| 03 abr 2024 | 1859,39 | 1863,05 | 1859,39 | 1860,82 | 1860,82 | - |
| 02 abr 2024 | 1859,35 | 1860,20 | 1856,65 | 1859,35 | 1859,35 | - |
| 01 abr 2024 | 1863,63 | 1865,24 | 1861,54 | 1864,00 | 1864,00 | - |
| 28 mar 2024 | 1861,61 | 1864,23 | 1861,21 | 1863,77 | 1863,77 | - |
| 27 mar 2024 | 1860,67 | 1861,69 | 1858,68 | 1860,68 | 1860,68 | - |
| 26 mar 2024 | 1858,75 | 1859,74 | 1855,76 | 1855,76 | 1855,76 | - |
| 25 mar 2024 | 1857,23 | 1858,46 | 1856,81 | 1857,59 | 1857,59 | - |
| 22 mar 2024 | 1857,81 | 1859,01 | 1856,89 | 1858,02 | 1858,02 | - |
| 21 mar 2024 | 1858,18 | 1858,90 | 1856,97 | 1857,40 | 1857,40 | - |
| 20 mar 2024 | 1848,43 | 1855,10 | 1847,97 | 1854,70 | 1854,70 | - |
| 19 mar 2024 | 1841,79 | 1848,43 | 1840,74 | 1848,20 | 1848,20 | - |
| 18 mar 2024 | 1844,17 | 1846,63 | 1842,45 | 1842,98 | 1842,98 | - |
| 15 mar 2024 | 1836,30 | 1838,57 | 1835,43 | 1836,97 | 1836,97 | - |
| 14 mar 2024 | 1830,81 | 1832,07 | 1829,31 | 1829,31 | 1829,31 | - |
| 13 mar 2024 | 1829,84 | 1830,76 | 1829,15 | 1829,83 | 1829,83 | - |
| 12 mar 2024 | 1829,43 | 1830,56 | 1828,11 | 1830,10 | 1830,10 | - |
| 11 mar 2024 | 1826,36 | 1827,79 | 1824,96 | 1826,89 | 1826,89 | - |
| 08 mar 2024 | 1828,44 | 1829,34 | 1825,58 | 1826,54 | 1826,54 | - |
| 07 mar 2024 | 1826,16 | 1827,86 | 1825,34 | 1827,44 | 1827,44 | - |
| 06 mar 2024 | 1824,67 | 1824,92 | 1822,00 | 1823,20 | 1823,20 | - |
| 05 mar 2024 | 1823,62 | 1824,02 | 1818,15 | 1820,73 | 1820,73 | - |
| 04 mar 2024 | 1824,61 | 1825,75 | 1823,98 | 1824,15 | 1824,15 | - |
| 01 mar 2024 | 1822,06 | 1824,29 | 1821,46 | 1824,09 | 1824,09 | - |
| 29 feb 2024 | 1820,65 | 1824,06 | 1817,34 | 1823,60 | 1823,60 | - |
| 28 feb 2024 | 1816,59 | 1818,30 | 1815,68 | 1817,00 | 1817,00 | - |
| 27 feb 2024 | 1816,70 | 1818,20 | 1815,38 | 1817,72 | 1817,72 | - |
| 26 feb 2024 | 1817,78 | 1818,31 | 1815,66 | 1816,06 | 1816,06 | - |
| 23 feb 2024 | 1817,22 | 1817,76 | 1814,97 | 1816,52 | 1816,52 | - |
| 22 feb 2024 | 1810,03 | 1815,38 | 1809,45 | 1815,22 | 1815,22 | - |
| 21 feb 2024 | 1793,07 | 1798,36 | 1790,04 | 1798,22 | 1798,22 | - |
| 20 feb 2024 | 1798,48 | 1799,49 | 1791,04 | 1795,75 | 1795,75 | - |
| 16 feb 2024 | 1805,14 | 1806,24 | 1800,00 | 1801,36 | 1801,36 | - |
| 15 feb 2024 | 1804,95 | 1805,65 | 1804,04 | 1804,32 | 1804,32 | - |
| 14 feb 2024 | 1804,00 | 1804,79 | 1802,61 | 1804,79 | 1804,79 | - |
| 13 feb 2024 | 1801,52 | 1804,11 | 1801,41 | 1802,60 | 1802,60 | - |
| 12 feb 2024 | 1802,62 | 1804,71 | 1802,07 | 1802,07 | 1802,07 | - |
| 09 feb 2024 | 1803,03 | 1803,85 | 1801,80 | 1802,90 | 1802,90 | - |
| 08 feb 2024 | 1801,81 | 1803,26 | 1801,17 | 1801,80 | 1801,80 | - |
| 07 feb 2024 | 1800,98 | 1802,24 | 1800,09 | 1801,17 | 1801,17 | - |
| 06 feb 2024 | 1800,07 | 1801,29 | 1798,50 | 1800,49 | 1800,49 | - |
| 05 feb 2024 | 1799,70 | 1800,70 | 1797,89 | 1800,19 | 1800,19 | - |
| 02 feb 2024 | 1797,55 | 1799,72 | 1794,48 | 1798,47 | 1798,47 | - |
| 01 feb 2024 | 1792,49 | 1795,94 | 1790,75 | 1795,32 | 1795,32 | - |
| 31 ene 2024 | 1794,96 | 1795,51 | 1788,53 | 1789,06 | 1789,06 | - |
| 30 ene 2024 | 1795,11 | 1796,54 | 1794,08 | 1795,10 | 1795,10 | - |
| 29 ene 2024 | 1791,69 | 1795,25 | 1791,31 | 1794,37 | 1794,37 | - |
| 26 ene 2024 | 1791,20 | 1792,75 | 1790,07 | 1791,97 | 1791,97 | - |
| 25 ene 2024 | 1790,33 | 1791,41 | 1787,97 | 1790,45 | 1790,45 | - |
| 24 ene 2024 | 1790,95 | 1791,97 | 1788,11 | 1788,18 | 1788,18 | - |
| 23 ene 2024 | 1786,33 | 1788,43 | 1785,26 | 1787,95 | 1787,95 | - |
| 22 ene 2024 | 1784,58 | 1786,07 | 1784,00 | 1785,03 | 1785,03 | - |
| 19 ene 2024 | 1780,69 | 1782,73 | 1780,39 | 1782,71 | 1782,71 | - |
| 18 ene 2024 | 1772,78 | 1775,11 | 1772,47 | 1774,61 | 1774,61 | - |
| 17 ene 2024 | 1768,09 | 1771,17 | 1765,84 | 1771,15 | 1771,15 | - |
| 16 ene 2024 | 1770,63 | 1772,55 | 1769,10 | 1771,89 | 1771,89 | - |
| 12 ene 2024 | 1770,92 | 1771,76 | 1769,25 | 1771,75 | 1771,75 | - |
| 11 ene 2024 | 1771,06 | 1771,62 | 1764,92 | 1770,78 | 1770,78 | - |
| 10 ene 2024 | 1766,40 | 1768,84 | 1765,96 | 1768,73 | 1768,73 | - |
| 09 ene 2024 | 1762,10 | 1766,02 | 1760,93 | 1765,77 | 1765,77 | - |
| 08 ene 2024 | 1754,45 | 1765,06 | 1754,45 | 1765,06 | 1765,06 | - |
| 05 ene 2024 | 1751,10 | 1757,37 | 1749,36 | 1753,02 | 1753,02 | - |
| 04 ene 2024 | 1751,28 | 1757,27 | 1749,12 | 1749,20 | 1749,20 | - |
| 03 ene 2024 | 1754,31 | 1756,29 | 1750,51 | 1751,50 | 1751,50 | - |
| 02 ene 2024 | 1755,65 | 1758,68 | 1754,02 | 1756,91 | 1756,91 | - |
| 29 dic 2023 | 1759,84 | 1760,18 | 1756,07 | 1758,00 | 1758,00 | - |
| 28 dic 2023 | 1759,42 | 1760,42 | 1758,74 | 1758,74 | 1758,74 | - |
| 27 dic 2023 | 1756,37 | 1757,90 | 1756,10 | 1756,73 | 1756,73 | - |
| 26 dic 2023 | 1753,30 | 1756,56 | 1752,94 | 1755,43 | 1755,43 | - |
| 22 dic 2023 | 1751,62 | 1752,91 | 1748,73 | 1751,19 | 1751,19 | - |
| 21 dic 2023 | 1748,87 | 1750,09 | 1742,87 | 1749,79 | 1749,79 | - |
| 20 dic 2023 | 1751,48 | 1753,35 | 1741,17 | 1741,21 | 1741,21 | - |
| 19 dic 2023 | 1749,81 | 1752,20 | 1749,20 | 1752,18 | 1752,18 | - |
| 18 dic 2023 | 1747,41 | 1749,58 | 1746,96 | 1748,39 | 1748,39 | - |
| 15 dic 2023 | 1743,71 | 1746,23 | 1742,32 | 1746,17 | 1746,17 | - |
| 14 dic 2023 | 1735,17 | 1736,58 | 1733,77 | 1734,43 | 1734,43 | - |
| 13 dic 2023 | 1734,51 | 1735,70 | 1733,23 | 1734,16 | 1734,16 | - |
| 12 dic 2023 | 1733,63 | 1734,53 | 1733,42 | 1734,52 | 1734,52 | - |
| 11 dic 2023 | 1732,57 | 1733,76 | 1732,18 | 1733,48 | 1733,48 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.