Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.410,07 +3.339,96 (+6,06%)
Treasury Yield 5 Years (^FVX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:59PM CDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,5420 | 4,5580 | 4,4130 | 4,4820 | 4,4820 | - |
| 02 may 2024 | 4,6210 | 4,6550 | 4,5630 | 4,5670 | 4,5670 | - |
| 01 may 2024 | 4,6980 | 4,7230 | 4,5980 | 4,6140 | 4,6140 | - |
| 30 abr 2024 | 4,6440 | 4,7230 | 4,6430 | 4,7230 | 4,7230 | - |
| 29 abr 2024 | 4,6520 | 4,6690 | 4,6340 | 4,6390 | 4,6390 | - |
| 26 abr 2024 | 4,7100 | 4,7230 | 4,6640 | 4,6920 | 4,6920 | - |
| 25 abr 2024 | 4,6590 | 4,7530 | 4,6250 | 4,7170 | 4,7170 | - |
| 24 abr 2024 | 4,6670 | 4,6850 | 4,6550 | 4,6670 | 4,6670 | - |
| 23 abr 2024 | 4,6890 | 4,6890 | 4,5980 | 4,6220 | 4,6220 | - |
| 22 abr 2024 | 4,6920 | 4,6920 | 4,6430 | 4,6610 | 4,6610 | - |
| 19 abr 2024 | 4,6390 | 4,6790 | 4,6320 | 4,6570 | 4,6570 | - |
| 18 abr 2024 | 4,6210 | 4,6930 | 4,6210 | 4,6860 | 4,6860 | - |
| 17 abr 2024 | 4,6780 | 4,6840 | 4,6020 | 4,6170 | 4,6170 | - |
| 16 abr 2024 | 4,6600 | 4,7250 | 4,6380 | 4,6820 | 4,6820 | - |
| 15 abr 2024 | 4,6240 | 4,6980 | 4,6220 | 4,6450 | 4,6450 | - |
| 12 abr 2024 | 4,5510 | 4,5730 | 4,5150 | 4,5330 | 4,5330 | - |
| 11 abr 2024 | 4,6320 | 4,6480 | 4,5620 | 4,6230 | 4,6230 | - |
| 10 abr 2024 | 4,3540 | 4,6210 | 4,3520 | 4,6150 | 4,6150 | - |
| 09 abr 2024 | 4,3930 | 4,4020 | 4,3650 | 4,3770 | 4,3770 | - |
| 08 abr 2024 | 4,4500 | 4,4540 | 4,4070 | 4,4340 | 4,4340 | - |
| 05 abr 2024 | 4,3130 | 4,3860 | 4,3030 | 4,3680 | 4,3680 | - |
| 04 abr 2024 | 4,3540 | 4,3610 | 4,2900 | 4,2920 | 4,2920 | - |
| 03 abr 2024 | 4,3700 | 4,4140 | 4,3310 | 4,3380 | 4,3380 | - |
| 02 abr 2024 | 4,3730 | 4,3940 | 4,3430 | 4,3540 | 4,3540 | - |
| 01 abr 2024 | 4,2320 | 4,3460 | 4,2320 | 4,3380 | 4,3380 | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4,2350 | 4,2420 | 4,1950 | 4,2200 | 4,2200 | - |
| 27 mar 2024 | 4,2110 | 4,2160 | 4,1760 | 4,1880 | 4,1880 | - |
| 26 mar 2024 | 4,2260 | 4,2620 | 4,2230 | 4,2250 | 4,2250 | - |
| 25 mar 2024 | 4,2210 | 4,2440 | 4,2030 | 4,2330 | 4,2330 | - |
| 22 mar 2024 | 4,2050 | 4,2090 | 4,1910 | 4,2000 | 4,2000 | - |
| 21 mar 2024 | 4,2050 | 4,2710 | 4,2000 | 4,2530 | 4,2530 | - |
| 20 mar 2024 | 4,2920 | 4,3060 | 4,2350 | 4,2420 | 4,2420 | - |
| 19 mar 2024 | 4,3420 | 4,3510 | 4,2990 | 4,3030 | 4,3030 | - |
| 18 mar 2024 | 4,3330 | 4,3680 | 4,3220 | 4,3560 | 4,3560 | - |
| 15 mar 2024 | 4,2920 | 4,3400 | 4,2920 | 4,3220 | 4,3220 | - |
| 14 mar 2024 | 4,1990 | 4,2990 | 4,1920 | 4,2960 | 4,2960 | - |
| 13 mar 2024 | 4,1780 | 4,1920 | 4,1650 | 4,1860 | 4,1860 | - |
| 12 mar 2024 | 4,0870 | 4,1670 | 4,0670 | 4,1550 | 4,1550 | - |
| 11 mar 2024 | 4,0600 | 4,1010 | 4,0600 | 4,0880 | 4,0880 | - |
| 08 mar 2024 | 4,0570 | 4,1270 | 3,9940 | 4,0620 | 4,0620 | - |
| 07 mar 2024 | 4,0980 | 4,1170 | 4,0640 | 4,0840 | 4,0840 | - |
| 06 mar 2024 | 4,1360 | 4,1450 | 4,0750 | 4,1170 | 4,1170 | - |
| 05 mar 2024 | 4,1710 | 4,1710 | 4,1100 | 4,1380 | 4,1380 | - |
| 04 mar 2024 | 4,1970 | 4,2180 | 4,1850 | 4,2100 | 4,2100 | - |
| 01 mar 2024 | 4,2570 | 4,2870 | 4,1520 | 4,1590 | 4,1590 | - |
| 29 feb 2024 | 4,3150 | 4,3250 | 4,2260 | 4,2620 | 4,2620 | - |
| 28 feb 2024 | 4,2890 | 4,3130 | 4,2730 | 4,2730 | 4,2730 | - |
| 27 feb 2024 | 4,2850 | 4,3310 | 4,2710 | 4,3220 | 4,3220 | - |
| 26 feb 2024 | 4,2730 | 4,3360 | 4,2680 | 4,3270 | 4,3270 | - |
| 23 feb 2024 | 4,3160 | 4,3430 | 4,2690 | 4,2850 | 4,2850 | - |
| 22 feb 2024 | 4,3300 | 4,3550 | 4,2900 | 4,3310 | 4,3310 | - |
| 21 feb 2024 | 4,2350 | 4,3120 | 4,2310 | 4,3030 | 4,3030 | - |
| 20 feb 2024 | 4,2600 | 4,2630 | 4,2190 | 4,2510 | 4,2510 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,2720 | 4,3420 | 4,2700 | 4,2880 | 4,2880 | - |
| 15 feb 2024 | 4,2110 | 4,2380 | 4,1630 | 4,2170 | 4,2170 | - |
| 14 feb 2024 | 4,2950 | 4,3110 | 4,2240 | 4,2450 | 4,2450 | - |
| 13 feb 2024 | 4,1160 | 4,3180 | 4,1140 | 4,3180 | 4,3180 | - |
| 12 feb 2024 | 4,1140 | 4,1540 | 4,1120 | 4,1280 | 4,1280 | - |
| 09 feb 2024 | 4,1400 | 4,1630 | 4,0860 | 4,1510 | 4,1510 | - |
| 08 feb 2024 | 4,0910 | 4,1260 | 4,0840 | 4,1240 | 4,1240 | - |
| 07 feb 2024 | 4,0660 | 4,0680 | 4,0020 | 4,0610 | 4,0610 | - |
| 06 feb 2024 | 4,0960 | 4,1140 | 4,0260 | 4,0420 | 4,0420 | - |
| 05 feb 2024 | 4,0720 | 4,1350 | 4,0650 | 4,1210 | 4,1210 | - |
| 02 feb 2024 | 3,8320 | 4,0210 | 3,8320 | 3,9930 | 3,9930 | - |
| 01 feb 2024 | 3,8490 | 3,8490 | 3,7490 | 3,7990 | 3,7990 | - |
| 31 ene 2024 | 3,9460 | 3,9510 | 3,8530 | 3,8820 | 3,8820 | - |
| 30 ene 2024 | 3,9840 | 4,0330 | 3,9570 | 3,9970 | 3,9970 | - |
| 29 ene 2024 | 4,0120 | 4,0190 | 3,9880 | 3,9930 | 3,9930 | - |
| 26 ene 2024 | 4,0090 | 4,0660 | 3,9930 | 4,0610 | 4,0610 | - |
| 25 ene 2024 | 4,0630 | 4,0980 | 4,0090 | 4,0170 | 4,0170 | - |
| 24 ene 2024 | 4,0090 | 4,0920 | 3,9890 | 4,0830 | 4,0830 | - |
| 23 ene 2024 | 4,0530 | 4,0650 | 4,0390 | 4,0510 | 4,0510 | - |
| 22 ene 2024 | 4,0260 | 4,0330 | 4,0030 | 4,0170 | 4,0170 | - |
| 19 ene 2024 | 4,0440 | 4,1110 | 4,0440 | 4,0720 | 4,0720 | - |
| 18 ene 2024 | 4,0040 | 4,0570 | 4,0030 | 4,0490 | 4,0490 | - |
| 17 ene 2024 | 3,9880 | 4,0470 | 3,9880 | 4,0250 | 4,0250 | - |
| 16 ene 2024 | 3,8970 | 3,9670 | 3,8670 | 3,9440 | 3,9440 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 3,9180 | 3,9250 | 3,8000 | 3,8320 | 3,8320 | - |
| 11 ene 2024 | 3,9380 | 4,0120 | 3,8910 | 3,8930 | 3,8930 | - |
| 10 ene 2024 | 3,9440 | 3,9860 | 3,9330 | 3,9810 | 3,9810 | - |
| 09 ene 2024 | 4,0000 | 4,0070 | 3,9560 | 3,9790 | 3,9790 | - |
| 08 ene 2024 | 4,0210 | 4,0240 | 3,9190 | 3,9560 | 3,9560 | - |
| 05 ene 2024 | 4,0170 | 4,0930 | 3,9190 | 4,0080 | 4,0080 | - |
| 04 ene 2024 | 3,9520 | 3,9870 | 3,9470 | 3,9730 | 3,9730 | - |
| 03 ene 2024 | 3,9550 | 3,9870 | 3,8820 | 3,8910 | 3,8910 | - |
| 02 ene 2024 | 3,9400 | 3,9480 | 3,8960 | 3,9260 | 3,9260 | - |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 3,8680 | 3,8870 | 3,8230 | 3,8400 | 3,8400 | - |
| 28 dic 2023 | 3,8120 | 3,8590 | 3,8020 | 3,8470 | 3,8470 | - |
| 27 dic 2023 | 3,8560 | 3,8580 | 3,7890 | 3,7950 | 3,7950 | - |
| 26 dic 2023 | 3,8940 | 3,9030 | 3,8700 | 3,8750 | 3,8750 | - |
| 25 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 3,8460 | 3,9030 | 3,8410 | 3,8790 | 3,8790 | - |
| 21 dic 2023 | 3,8560 | 3,8960 | 3,8130 | 3,8820 | 3,8820 | - |
| 20 dic 2023 | 3,8800 | 3,9200 | 3,8720 | 3,8740 | 3,8740 | - |
| 19 dic 2023 | 3,9000 | 3,9410 | 3,9000 | 3,9330 | 3,9330 | - |
| 18 dic 2023 | 3,9020 | 3,9540 | 3,8910 | 3,9480 | 3,9480 | - |
| *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.