Mercados españoles cerrados en 4 hrs 39 min
IBEX 35
11.208,90 -67,10 (-0,60%) Euro Stoxx 50
4.995,52 -34,83 (-0,69%) Dólar/Euro
1,0848 -0,0012 (-0,11%) Petróleo Brent
84,84 +0,62 (+0,74%) Oro
2.345,80 -10,70 (-0,45%) Bitcoin EUR
62.558,14 -560,71 (-0,89%)
ICE FactSet Global NextGen Comm (^ICEFSNCT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:36AM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 3658,97 | 3660,27 | 3637,54 | 3637,54 | 3637,54 | - |
| 28 may 2024 | 3658,00 | 3671,17 | 3644,41 | 3658,97 | 3658,97 | - |
| 24 may 2024 | 3611,80 | 3646,31 | 3607,96 | 3636,59 | 3636,59 | - |
| 23 may 2024 | 3656,10 | 3673,47 | 3618,84 | 3630,30 | 3630,30 | - |
| 22 may 2024 | 3637,88 | 3646,60 | 3626,11 | 3639,00 | 3639,00 | - |
| 21 may 2024 | 3631,39 | 3633,64 | 3613,66 | 3631,10 | 3631,10 | - |
| 20 may 2024 | 3608,30 | 3643,10 | 3607,78 | 3633,57 | 3633,57 | - |
| 17 may 2024 | 3617,47 | 3627,43 | 3598,42 | 3607,08 | 3607,08 | - |
| 16 may 2024 | 3643,51 | 3648,74 | 3627,79 | 3630,24 | 3630,24 | - |
| 15 may 2024 | 3573,80 | 3632,76 | 3571,50 | 3624,72 | 3624,72 | - |
| 14 may 2024 | 3523,62 | 3562,72 | 3523,24 | 3558,96 | 3558,96 | - |
| 13 may 2024 | 3508,38 | 3529,12 | 3505,97 | 3525,74 | 3525,74 | - |
| 10 may 2024 | 3492,11 | 3519,88 | 3491,02 | 3505,83 | 3505,83 | - |
| 09 may 2024 | 3490,82 | 3502,20 | 3480,83 | 3495,83 | 3495,83 | - |
| 08 may 2024 | 3487,95 | 3496,82 | 3473,65 | 3496,54 | 3496,54 | - |
| 07 may 2024 | 3489,42 | 3509,16 | 3488,64 | 3493,93 | 3493,93 | - |
| 06 may 2024 | 3451,64 | 3467,56 | 3449,30 | 3464,48 | 3464,48 | - |
| 03 may 2024 | 3403,68 | 3462,97 | 3399,35 | 3447,38 | 3447,38 | - |
| 02 may 2024 | 3350,46 | 3399,55 | 3347,87 | 3388,57 | 3388,57 | - |
| 01 may 2024 | 3375,36 | 3400,05 | 3348,68 | 3348,68 | 3348,68 | - |
| 30 abr 2024 | 3441,39 | 3441,84 | 3375,30 | 3378,02 | 3378,02 | - |
| 29 abr 2024 | 3403,70 | 3435,16 | 3403,29 | 3429,97 | 3429,97 | - |
| 26 abr 2024 | 3376,37 | 3410,10 | 3374,94 | 3403,10 | 3403,10 | - |
| 25 abr 2024 | 3356,79 | 3374,90 | 3348,28 | 3364,73 | 3364,73 | - |
| 24 abr 2024 | 3365,16 | 3393,23 | 3363,80 | 3382,91 | 3382,91 | - |
| 23 abr 2024 | 3295,29 | 3330,77 | 3291,78 | 3323,23 | 3323,23 | - |
| 22 abr 2024 | 3281,52 | 3303,32 | 3273,08 | 3288,47 | 3288,47 | - |
| 19 abr 2024 | 3330,54 | 3334,08 | 3294,43 | 3300,69 | 3300,69 | - |
| 18 abr 2024 | 3397,28 | 3402,36 | 3372,61 | 3380,99 | 3380,99 | - |
| 17 abr 2024 | 3441,68 | 3444,15 | 3392,21 | 3392,21 | 3392,21 | - |
| 16 abr 2024 | 3436,20 | 3441,30 | 3418,50 | 3430,89 | 3430,89 | - |
| 15 abr 2024 | 3500,83 | 3527,24 | 3460,98 | 3473,08 | 3473,08 | - |
| 12 abr 2024 | 3565,16 | 3566,87 | 3520,40 | 3526,86 | 3526,86 | - |
| 11 abr 2024 | 3533,89 | 3570,05 | 3525,62 | 3565,59 | 3565,59 | - |
| 10 abr 2024 | 3583,50 | 3585,53 | 3521,50 | 3536,61 | 3536,61 | - |
| 09 abr 2024 | 3555,19 | 3579,94 | 3551,58 | 3577,48 | 3577,48 | - |
| 08 abr 2024 | 3541,83 | 3547,64 | 3533,18 | 3537,67 | 3537,67 | - |
| 05 abr 2024 | 3523,18 | 3551,96 | 3517,02 | 3538,36 | 3538,36 | - |
| 04 abr 2024 | 3576,82 | 3609,11 | 3534,40 | 3538,59 | 3538,59 | - |
| 03 abr 2024 | 3562,49 | 3577,39 | 3543,45 | 3569,33 | 3569,33 | - |
| 02 abr 2024 | 3576,86 | 3583,45 | 3547,49 | 3562,59 | 3562,59 | - |
| 01 abr 2024 | 3558,98 | 3567,67 | 3545,05 | 3556,35 | 3556,35 | - |
| 28 mar 2024 | 3549,73 | 3555,04 | 3539,65 | 3550,89 | 3550,89 | - |
| 27 mar 2024 | 3517,75 | 3547,72 | 3515,84 | 3547,36 | 3547,36 | - |
| 26 mar 2024 | 3523,97 | 3543,04 | 3517,55 | 3519,51 | 3519,51 | - |
| 25 mar 2024 | 3530,24 | 3531,00 | 3510,50 | 3519,79 | 3519,79 | - |
| 22 mar 2024 | 3536,90 | 3546,78 | 3531,76 | 3536,14 | 3536,14 | - |
| 21 mar 2024 | 3515,54 | 3575,52 | 3514,21 | 3547,79 | 3547,79 | - |
| 20 mar 2024 | 3458,79 | 3488,96 | 3443,36 | 3482,36 | 3482,36 | - |
| 19 mar 2024 | 3450,54 | 3455,41 | 3428,62 | 3449,51 | 3449,51 | - |
| 18 mar 2024 | 3445,54 | 3475,48 | 3445,18 | 3457,06 | 3457,06 | - |
| 15 mar 2024 | 3462,86 | 3463,82 | 3428,20 | 3430,19 | 3430,19 | - |
| 14 mar 2024 | 3494,87 | 3500,64 | 3469,41 | 3486,69 | 3486,69 | - |
| 13 mar 2024 | 3540,25 | 3540,67 | 3497,98 | 3501,99 | 3501,99 | - |
| 12 mar 2024 | 3522,62 | 3537,18 | 3509,63 | 3531,46 | 3531,46 | - |
| 11 mar 2024 | 3532,90 | 3538,96 | 3504,65 | 3524,12 | 3524,12 | - |
| 08 mar 2024 | 3604,51 | 3611,20 | 3554,39 | 3554,46 | 3554,46 | - |
| 07 mar 2024 | 3562,48 | 3592,46 | 3554,77 | 3584,63 | 3584,63 | - |
| 06 mar 2024 | 3518,88 | 3566,70 | 3518,10 | 3546,66 | 3546,66 | - |
| 05 mar 2024 | 3559,45 | 3561,03 | 3504,65 | 3517,51 | 3517,51 | - |
| 04 mar 2024 | 3544,08 | 3567,29 | 3539,76 | 3556,39 | 3556,39 | - |
| 01 mar 2024 | 3451,85 | 3519,32 | 3449,39 | 3515,83 | 3515,83 | - |
| 29 feb 2024 | 3423,05 | 3449,40 | 3420,88 | 3448,26 | 3448,26 | - |
| 28 feb 2024 | 3427,29 | 3428,18 | 3406,11 | 3420,18 | 3420,18 | - |
| 27 feb 2024 | 3424,39 | 3431,10 | 3414,09 | 3425,01 | 3425,01 | - |
| 26 feb 2024 | 3423,43 | 3433,08 | 3420,76 | 3426,13 | 3426,13 | - |
| 23 feb 2024 | 3432,77 | 3439,48 | 3421,81 | 3423,07 | 3423,07 | - |
| 22 feb 2024 | 3370,85 | 3431,04 | 3369,53 | 3426,40 | 3426,40 | - |
| 21 feb 2024 | 3347,59 | 3352,98 | 3327,10 | 3352,35 | 3352,35 | - |
| 20 feb 2024 | 3375,08 | 3379,28 | 3340,59 | 3353,89 | 3353,89 | - |
| 16 feb 2024 | 3389,39 | 3405,77 | 3374,32 | 3377,42 | 3377,42 | - |
| 15 feb 2024 | 3380,56 | 3401,79 | 3379,83 | 3393,73 | 3393,73 | - |
| 14 feb 2024 | 3324,08 | 3350,11 | 3322,23 | 3348,60 | 3348,60 | - |
| 13 feb 2024 | 3368,65 | 3370,62 | 3304,41 | 3331,80 | 3331,80 | - |
| 12 feb 2024 | 3355,98 | 3369,51 | 3348,66 | 3350,81 | 3350,81 | - |
| 09 feb 2024 | 3326,49 | 3356,88 | 3325,67 | 3356,88 | 3356,88 | - |
| 08 feb 2024 | 3315,60 | 3334,55 | 3311,62 | 3327,01 | 3327,01 | - |
| 07 feb 2024 | 3295,55 | 3315,37 | 3293,97 | 3313,16 | 3313,16 | - |
| 06 feb 2024 | 3304,24 | 3313,16 | 3287,57 | 3296,22 | 3296,22 | - |
| 05 feb 2024 | 3293,01 | 3303,29 | 3276,90 | 3296,79 | 3296,79 | - |
| 02 feb 2024 | 3300,27 | 3304,84 | 3276,23 | 3300,64 | 3300,64 | - |
| 01 feb 2024 | 3266,50 | 3289,78 | 3262,27 | 3286,66 | 3286,66 | - |
| 31 ene 2024 | 3299,93 | 3303,51 | 3267,49 | 3274,89 | 3274,89 | - |
| 30 ene 2024 | 3338,00 | 3339,92 | 3314,40 | 3315,72 | 3315,72 | - |
| 29 ene 2024 | 3324,05 | 3340,04 | 3312,35 | 3335,29 | 3335,29 | - |
| 26 ene 2024 | 3347,07 | 3349,61 | 3310,92 | 3313,89 | 3313,89 | - |
| 25 ene 2024 | 3340,82 | 3379,61 | 3338,93 | 3355,59 | 3355,59 | - |
| 24 ene 2024 | 3324,68 | 3354,45 | 3322,40 | 3332,60 | 3332,60 | - |
| 23 ene 2024 | 3317,31 | 3329,60 | 3312,67 | 3329,60 | 3329,60 | - |
| 22 ene 2024 | 3304,62 | 3331,18 | 3303,79 | 3318,18 | 3318,18 | - |
| 19 ene 2024 | 3233,80 | 3301,87 | 3233,33 | 3295,11 | 3295,11 | - |
| 18 ene 2024 | 3147,31 | 3199,24 | 3146,78 | 3195,89 | 3195,89 | - |
| 17 ene 2024 | 3162,56 | 3163,43 | 3122,58 | 3139,29 | 3139,29 | - |
| 16 ene 2024 | 3172,37 | 3183,27 | 3149,99 | 3175,53 | 3175,53 | - |
| 12 ene 2024 | 3173,13 | 3198,67 | 3170,44 | 3185,77 | 3185,77 | - |
| 11 ene 2024 | 3173,67 | 3182,12 | 3148,75 | 3170,54 | 3170,54 | - |
| 10 ene 2024 | 3166,23 | 3168,52 | 3144,77 | 3163,44 | 3163,44 | - |
| 09 ene 2024 | 3182,58 | 3183,00 | 3152,20 | 3168,93 | 3168,93 | - |
| 08 ene 2024 | 3140,48 | 3178,37 | 3136,56 | 3175,96 | 3175,96 | - |
| 05 ene 2024 | 3131,76 | 3152,98 | 3126,37 | 3138,15 | 3138,15 | - |
| *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.