Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
10.745,50 -19,50 (-0,18%) Euro Stoxx 50
4.929,69 -6,88 (-0,14%) Dólar/Euro
1,0670 +0,0024 (+0,22%) Petróleo Brent
86,93 -0,18 (-0,21%) Oro
2.396,10 -1,90 (-0,08%) Bitcoin EUR
60.897,10 +2.000,68 (+3,40%)
Dow Jones Transportation Averag (^DJT)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:01AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 14.976,20 | 15.160,85 | 14.976,17 | 15.160,85 | 15.160,85 | 16.790.275 |
| 18 abr 2024 | 15.054,15 | 15.132,95 | 14.925,30 | 14.946,93 | 14.946,93 | 156.170.000 |
| 17 abr 2024 | 15.259,28 | 15.259,28 | 14.921,95 | 14.986,55 | 14.986,55 | 204.140.000 |
| 16 abr 2024 | 15.360,80 | 15.360,80 | 15.205,96 | 15.246,23 | 15.246,23 | 105.910.000 |
| 15 abr 2024 | 15.567,21 | 15.686,77 | 15.333,49 | 15.388,34 | 15.388,34 | 102.760.000 |
| 12 abr 2024 | 15.636,83 | 15.636,83 | 15.425,60 | 15.498,11 | 15.498,11 | 116.620.000 |
| 11 abr 2024 | 15.654,95 | 15.805,67 | 15.609,61 | 15.748,90 | 15.748,90 | 93.670.000 |
| 10 abr 2024 | 15.846,85 | 15.846,85 | 15.555,68 | 15.603,86 | 15.603,86 | 151.790.000 |
| 09 abr 2024 | 15.965,58 | 16.019,62 | 15.828,11 | 15.970,26 | 15.970,26 | 95.140.000 |
| 08 abr 2024 | 15.945,83 | 16.031,70 | 15.930,31 | 15.934,21 | 15.934,21 | 103.020.000 |
| 05 abr 2024 | 15.798,49 | 15.961,08 | 15.796,38 | 15.919,20 | 15.919,20 | 96.040.000 |
| 04 abr 2024 | 16.042,35 | 16.167,06 | 15.738,37 | 15.798,59 | 15.798,59 | 122.640.000 |
| 03 abr 2024 | 15.856,98 | 16.032,21 | 15.856,98 | 15.961,03 | 15.961,03 | 105.330.000 |
| 02 abr 2024 | 15.931,93 | 15.931,93 | 15.780,02 | 15.846,85 | 15.846,85 | 104.770.000 |
| 01 abr 2024 | 16.169,27 | 16.169,27 | 15.996,86 | 16.031,57 | 16.031,57 | 96.980.000 |
| 28 mar 2024 | 16.051,87 | 16.253,44 | 16.037,12 | 16.211,62 | 16.211,62 | 107.110.000 |
| 27 mar 2024 | 15.929,39 | 16.039,01 | 15.888,99 | 16.028,55 | 16.028,55 | 95.660.000 |
| 26 mar 2024 | 15.937,73 | 16.000,64 | 15.847,51 | 15.850,85 | 15.850,85 | 101.570.000 |
| 25 mar 2024 | 15.992,39 | 16.008,67 | 15.853,57 | 15.909,07 | 15.909,07 | 87.590.000 |
| 22 mar 2024 | 16.138,17 | 16.201,55 | 15.983,98 | 16.010,98 | 16.010,98 | 71.430.000 |
| 21 mar 2024 | 15.872,82 | 16.020,76 | 15.872,82 | 16.001,42 | 16.001,42 | 97.430.000 |
| 20 mar 2024 | 15.529,13 | 15.829,28 | 15.480,34 | 15.820,31 | 15.820,31 | 100.330.000 |
| 19 mar 2024 | 15.410,86 | 15.558,00 | 15.401,56 | 15.539,93 | 15.539,93 | 81.460.000 |
| 18 mar 2024 | 15.549,85 | 15.577,97 | 15.412,11 | 15.417,58 | 15.417,58 | 90.150.000 |
| 15 mar 2024 | 15.598,39 | 15.657,06 | 15.479,17 | 15.498,63 | 15.498,63 | 131.560.000 |
| 14 mar 2024 | 15.813,54 | 15.813,54 | 15.490,13 | 15.607,71 | 15.607,71 | 95.720.000 |
| 13 mar 2024 | 15.891,50 | 15.955,00 | 15.788,05 | 15.820,46 | 15.820,46 | 106.750.000 |
| 12 mar 2024 | 15.778,23 | 15.907,67 | 15.732,57 | 15.882,29 | 15.882,29 | 154.000.000 |
| 11 mar 2024 | 15.722,95 | 15.796,02 | 15.681,61 | 15.786,30 | 15.786,30 | 78.110.000 |
| 08 mar 2024 | 15.854,14 | 15.917,42 | 15.703,23 | 15.718,22 | 15.718,22 | 87.800.000 |
| 07 mar 2024 | 15.729,99 | 15.870,04 | 15.729,99 | 15.848,04 | 15.848,04 | 81.080.000 |
| 06 mar 2024 | 15.660,07 | 15.817,18 | 15.653,17 | 15.673,52 | 15.673,52 | 87.370.000 |
| 05 mar 2024 | 15.731,61 | 15.753,93 | 15.568,04 | 15.626,24 | 15.626,24 | 106.510.000 |
| 04 mar 2024 | 15.841,43 | 15.908,28 | 15.786,97 | 15.789,89 | 15.789,89 | 128.440.000 |
| 01 mar 2024 | 15.839,98 | 15.852,83 | 15.709,11 | 15.832,62 | 15.832,62 | 88.210.000 |
| 29 feb 2024 | 15.768,37 | 15.876,86 | 15.761,53 | 15.841,59 | 15.841,59 | 110.470.000 |
| 28 feb 2024 | 15.715,92 | 15.815,93 | 15.666,32 | 15.706,21 | 15.706,21 | 70.320.000 |
| 27 feb 2024 | 15.858,09 | 15.886,19 | 15.772,10 | 15.796,88 | 15.796,88 | 80.940.000 |
| 26 feb 2024 | 15.885,13 | 15.931,84 | 15.834,17 | 15.842,25 | 15.842,25 | 92.690.000 |
| 23 feb 2024 | 15.869,15 | 15.983,34 | 15.843,77 | 15.921,02 | 15.921,02 | 93.130.000 |
| 22 feb 2024 | 15.660,58 | 15.846,58 | 15.627,93 | 15.822,37 | 15.822,37 | 110.620.000 |
| 21 feb 2024 | 15.470,25 | 15.613,55 | 15.416,38 | 15.582,45 | 15.582,45 | 83.210.000 |
| 20 feb 2024 | 15.563,34 | 15.584,04 | 15.392,73 | 15.463,77 | 15.463,77 | 107.820.000 |
| 16 feb 2024 | 15.857,98 | 15.857,98 | 15.618,64 | 15.629,19 | 15.629,19 | 86.940.000 |
| 15 feb 2024 | 15.897,73 | 15.944,96 | 15.789,11 | 15.906,53 | 15.906,53 | 89.650.000 |
| 14 feb 2024 | 15.836,07 | 15.890,38 | 15.734,20 | 15.824,28 | 15.824,28 | 109.350.000 |
| 13 feb 2024 | 16.048,39 | 16.048,39 | 15.670,34 | 15.785,77 | 15.785,77 | 153.380.000 |
| 12 feb 2024 | 16.223,82 | 16.273,00 | 16.173,78 | 16.210,46 | 16.210,46 | 91.320.000 |
| 09 feb 2024 | 16.167,18 | 16.219,83 | 16.050,17 | 16.215,50 | 16.215,50 | 89.750.000 |
| 08 feb 2024 | 16.038,19 | 16.151,62 | 15.954,21 | 16.142,83 | 16.142,83 | 95.880.000 |
| 07 feb 2024 | 16.076,68 | 16.198,95 | 16.060,23 | 16.076,12 | 16.076,12 | 92.570.000 |
| 06 feb 2024 | 15.694,48 | 16.085,54 | 15.694,48 | 16.009,29 | 16.009,29 | 108.360.000 |
| 05 feb 2024 | 15.764,82 | 15.764,82 | 15.588,60 | 15.686,56 | 15.686,56 | 91.870.000 |
| 02 feb 2024 | 15.593,26 | 15.888,94 | 15.439,95 | 15.799,59 | 15.799,59 | 103.710.000 |
| 01 feb 2024 | 15.458,31 | 15.689,73 | 15.368,35 | 15.645,35 | 15.645,35 | 124.020.000 |
| 31 ene 2024 | 15.828,63 | 15.903,40 | 15.510,12 | 15.515,80 | 15.515,80 | 116.610.000 |
| 30 ene 2024 | 15.813,65 | 15.860,70 | 15.664,24 | 15.776,31 | 15.776,31 | 116.740.000 |
| 29 ene 2024 | 15.838,38 | 15.941,76 | 15.760,25 | 15.935,03 | 15.935,03 | 117.990.000 |
| 26 ene 2024 | 15.956,06 | 15.999,37 | 15.802,24 | 15.901,12 | 15.901,12 | 127.550.000 |
| 25 ene 2024 | 15.925,36 | 16.035,72 | 15.813,47 | 15.952,78 | 15.952,78 | 211.640.000 |
| 24 ene 2024 | 15.965,98 | 15.984,80 | 15.739,97 | 15.755,42 | 15.755,42 | 115.620.000 |
| 23 ene 2024 | 16.011,86 | 16.073,41 | 15.839,54 | 15.892,65 | 15.892,65 | 151.980.000 |
| 22 ene 2024 | 15.646,97 | 15.950,74 | 15.646,97 | 15.937,03 | 15.937,03 | 124.690.000 |
| 19 ene 2024 | 15.520,59 | 15.638,17 | 15.408,89 | 15.592,34 | 15.592,34 | 135.810.000 |
| 18 ene 2024 | 15.262,42 | 15.512,96 | 15.262,42 | 15.490,31 | 15.490,31 | 156.770.000 |
| 17 ene 2024 | 15.269,48 | 15.290,19 | 15.151,62 | 15.232,04 | 15.232,04 | 128.640.000 |
| 16 ene 2024 | 15.427,45 | 15.427,45 | 15.256,78 | 15.342,58 | 15.342,58 | 204.680.000 |
| 12 ene 2024 | 15.539,19 | 15.591,43 | 15.395,16 | 15.470,53 | 15.470,53 | 198.020.000 |
| 11 ene 2024 | 15.565,06 | 15.573,05 | 15.364,69 | 15.534,90 | 15.534,90 | 95.310.000 |
| 10 ene 2024 | 15.491,63 | 15.609,17 | 15.410,79 | 15.602,87 | 15.602,87 | 89.450.000 |
| 09 ene 2024 | 15.584,78 | 15.584,78 | 15.453,64 | 15.512,30 | 15.512,30 | 117.660.000 |
| 08 ene 2024 | 15.504,50 | 15.645,96 | 15.433,31 | 15.645,96 | 15.645,96 | 142.250.000 |
| 05 ene 2024 | 15.477,35 | 15.633,05 | 15.461,75 | 15.508,67 | 15.508,67 | 105.150.000 |
| 04 ene 2024 | 15.473,72 | 15.574,82 | 15.436,74 | 15.498,17 | 15.498,17 | 94.410.000 |
| 03 ene 2024 | 15.695,54 | 15.695,54 | 15.493,80 | 15.504,56 | 15.504,56 | 122.030.000 |
| 02 ene 2024 | 15.844,23 | 15.944,25 | 15.714,25 | 15.774,77 | 15.774,77 | 97.720.000 |
| 29 dic 2023 | 15.982,94 | 16.043,24 | 15.832,28 | 15.898,85 | 15.898,85 | 77.610.000 |
| 28 dic 2023 | 16.041,97 | 16.075,07 | 15.942,81 | 16.002,11 | 16.002,11 | 53.590.000 |
| 27 dic 2023 | 16.109,21 | 16.127,52 | 15.994,18 | 16.025,94 | 16.025,94 | 70.130.000 |
| 26 dic 2023 | 16.060,34 | 16.167,47 | 16.060,34 | 16.104,26 | 16.104,26 | 64.610.000 |
| 22 dic 2023 | 16.063,10 | 16.174,39 | 16.013,25 | 16.063,90 | 16.063,90 | 71.430.000 |
| 21 dic 2023 | 15.806,10 | 15.994,59 | 15.793,02 | 15.992,09 | 15.992,09 | 94.530.000 |
| 20 dic 2023 | 15.800,02 | 16.092,49 | 15.721,33 | 15.725,88 | 15.725,88 | 111.040.000 |
| 19 dic 2023 | 15.993,69 | 16.149,98 | 15.989,48 | 16.104,63 | 16.104,63 | 87.880.000 |
| 18 dic 2023 | 16.071,61 | 16.128,49 | 15.949,07 | 15.963,04 | 15.963,04 | 95.370.000 |
| 15 dic 2023 | 15.928,46 | 16.131,04 | 15.821,80 | 16.016,11 | 16.016,11 | 195.530.000 |
| 14 dic 2023 | 15.757,82 | 16.008,05 | 15.757,82 | 15.912,92 | 15.912,92 | 147.300.000 |
| 13 dic 2023 | 15.398,66 | 15.633,69 | 15.198,95 | 15.615,86 | 15.615,86 | 139.460.000 |
| 12 dic 2023 | 15.432,25 | 15.516,38 | 15.382,31 | 15.418,60 | 15.418,60 | 107.450.000 |
| 11 dic 2023 | 15.246,58 | 15.424,06 | 15.243,40 | 15.398,23 | 15.398,23 | 93.230.000 |
| 08 dic 2023 | 15.284,48 | 15.433,19 | 15.197,88 | 15.211,06 | 15.211,06 | 106.490.000 |
| 07 dic 2023 | 15.290,90 | 15.309,41 | 15.154,84 | 15.299,29 | 15.299,29 | 156.350.000 |
| 06 dic 2023 | 15.429,87 | 15.452,25 | 15.218,55 | 15.230,03 | 15.230,03 | 129.200.000 |
| 05 dic 2023 | 15.471,00 | 15.471,00 | 15.261,88 | 15.289,69 | 15.289,69 | 110.620.000 |
| 04 dic 2023 | 15.409,78 | 15.573,81 | 15.355,58 | 15.525,61 | 15.525,61 | 154.450.000 |
| 01 dic 2023 | 15.080,19 | 15.471,78 | 15.018,10 | 15.463,76 | 15.463,76 | 122.520.000 |
| 30 nov 2023 | 14.840,10 | 15.026,54 | 14.720,22 | 15.018,51 | 15.018,51 | 118.360.000 |
| 29 nov 2023 | 14.885,01 | 15.027,23 | 14.794,21 | 14.816,54 | 14.816,54 | 94.690.000 |
| 28 nov 2023 | 14.898,25 | 14.939,81 | 14.687,69 | 14.816,24 | 14.816,24 | 91.170.000 |
| 27 nov 2023 | 15.017,15 | 15.017,15 | 14.842,82 | 14.903,98 | 14.903,98 | 84.520.000 |
| *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.