Mercados españoles cerrados en 5 hrs 21 min
IBEX 35
11.047,90 +20,10 (+0,18%) Euro Stoxx 50
4.964,90 -24,98 (-0,50%) Dólar/Euro
1,0730 +0,0029 (+0,27%) Petróleo Brent
87,98 -0,04 (-0,05%) Oro
2.337,20 -1,20 (-0,05%) Bitcoin EUR
59.582,81 -2.333,85 (-3,77%)
Treasury Yield 30 Years (^TYX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:59PM CDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4,7640 | 4,8000 | 4,7510 | 4,7840 | 4,7840 | - |
| 23 abr 2024 | 4,7520 | 4,7560 | 4,6910 | 4,7230 | 4,7230 | - |
| 22 abr 2024 | 4,7460 | 4,7490 | 4,7160 | 4,7240 | 4,7240 | - |
| 19 abr 2024 | 4,6850 | 4,7260 | 4,6770 | 4,7110 | 4,7110 | - |
| 18 abr 2024 | 4,7060 | 4,7480 | 4,7010 | 4,7450 | 4,7450 | - |
| 17 abr 2024 | 4,7610 | 4,7670 | 4,6940 | 4,6990 | 4,6990 | - |
| 16 abr 2024 | 4,7550 | 4,8050 | 4,7450 | 4,7580 | 4,7580 | - |
| 15 abr 2024 | 4,6800 | 4,7520 | 4,6750 | 4,7410 | 4,7410 | - |
| 12 abr 2024 | 4,6200 | 4,6350 | 4,5880 | 4,6020 | 4,6020 | - |
| 11 abr 2024 | 4,6590 | 4,6850 | 4,6160 | 4,6600 | 4,6600 | - |
| 10 abr 2024 | 4,4860 | 4,6460 | 4,4820 | 4,6350 | 4,6350 | - |
| 09 abr 2024 | 4,5180 | 4,5310 | 4,4950 | 4,4990 | 4,4990 | - |
| 08 abr 2024 | 4,5990 | 4,6010 | 4,5430 | 4,5530 | 4,5530 | - |
| 05 abr 2024 | 4,4900 | 4,5540 | 4,4810 | 4,5320 | 4,5320 | - |
| 04 abr 2024 | 4,5260 | 4,5360 | 4,4630 | 4,4720 | 4,4720 | - |
| 03 abr 2024 | 4,5300 | 4,5700 | 4,5050 | 4,5090 | 4,5090 | - |
| 02 abr 2024 | 4,5050 | 4,5460 | 4,4990 | 4,5090 | 4,5090 | - |
| 01 abr 2024 | 4,3920 | 4,4690 | 4,3920 | 4,4680 | 4,4680 | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4,3760 | 4,3800 | 4,3270 | 4,3490 | 4,3490 | - |
| 27 mar 2024 | 4,3870 | 4,3960 | 4,3520 | 4,3590 | 4,3590 | - |
| 26 mar 2024 | 4,3970 | 4,4350 | 4,3960 | 4,4000 | 4,4000 | - |
| 25 mar 2024 | 4,4040 | 4,4330 | 4,3960 | 4,4260 | 4,4260 | - |
| 22 mar 2024 | 4,3930 | 4,4000 | 4,3660 | 4,3920 | 4,3920 | - |
| 21 mar 2024 | 4,4180 | 4,4660 | 4,4160 | 4,4420 | 4,4420 | - |
| 20 mar 2024 | 4,4290 | 4,4900 | 4,4110 | 4,4550 | 4,4550 | - |
| 19 mar 2024 | 4,4550 | 4,4640 | 4,4290 | 4,4410 | 4,4410 | - |
| 18 mar 2024 | 4,4430 | 4,4710 | 4,4340 | 4,4660 | 4,4660 | - |
| 15 mar 2024 | 4,4110 | 4,4500 | 4,4110 | 4,4280 | 4,4280 | - |
| 14 mar 2024 | 4,3490 | 4,4440 | 4,3460 | 4,4430 | 4,4430 | - |
| 13 mar 2024 | 4,3480 | 4,3590 | 4,3290 | 4,3490 | 4,3490 | - |
| 12 mar 2024 | 4,2460 | 4,3280 | 4,2440 | 4,3120 | 4,3120 | - |
| 11 mar 2024 | 4,2480 | 4,2850 | 4,2420 | 4,2770 | 4,2770 | - |
| 08 mar 2024 | 4,2300 | 4,2940 | 4,2210 | 4,2620 | 4,2620 | - |
| 07 mar 2024 | 4,2100 | 4,2740 | 4,1900 | 4,2480 | 4,2480 | - |
| 06 mar 2024 | 4,2840 | 4,2960 | 4,2290 | 4,2400 | 4,2400 | - |
| 05 mar 2024 | 4,2980 | 4,3280 | 4,2580 | 4,2750 | 4,2750 | - |
| 04 mar 2024 | 4,3660 | 4,3810 | 4,3510 | 4,3550 | 4,3550 | - |
| 01 mar 2024 | 4,3990 | 4,4200 | 4,3260 | 4,3260 | 4,3260 | - |
| 29 feb 2024 | 4,4400 | 4,4440 | 4,3570 | 4,3750 | 4,3750 | - |
| 28 feb 2024 | 4,4140 | 4,4430 | 4,4050 | 4,4100 | 4,4100 | - |
| 27 feb 2024 | 4,3970 | 4,4460 | 4,3920 | 4,4410 | 4,4410 | - |
| 26 feb 2024 | 4,3640 | 4,4210 | 4,3580 | 4,4180 | 4,4180 | - |
| 23 feb 2024 | 4,4470 | 4,4590 | 4,3700 | 4,3800 | 4,3800 | - |
| 22 feb 2024 | 4,4910 | 4,5050 | 4,4490 | 4,4620 | 4,4620 | - |
| 21 feb 2024 | 4,4440 | 4,4950 | 4,4360 | 4,4920 | 4,4920 | - |
| 20 feb 2024 | 4,4520 | 4,4610 | 4,4210 | 4,4490 | 4,4490 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,4430 | 4,4780 | 4,4400 | 4,4480 | 4,4480 | - |
| 15 feb 2024 | 4,4040 | 4,4360 | 4,3800 | 4,4210 | 4,4210 | - |
| 14 feb 2024 | 4,4740 | 4,4860 | 4,4280 | 4,4480 | 4,4480 | - |
| 13 feb 2024 | 4,3510 | 4,4660 | 4,3500 | 4,4660 | 4,4660 | - |
| 12 feb 2024 | 4,3570 | 4,3990 | 4,3550 | 4,3700 | 4,3700 | - |
| 09 feb 2024 | 4,3670 | 4,3860 | 4,3330 | 4,3810 | 4,3810 | - |
| 08 feb 2024 | 4,3510 | 4,3830 | 4,3430 | 4,3760 | 4,3760 | - |
| 07 feb 2024 | 4,3280 | 4,3290 | 4,2820 | 4,3100 | 4,3100 | - |
| 06 feb 2024 | 4,3400 | 4,3520 | 4,2900 | 4,2960 | 4,2960 | - |
| 05 feb 2024 | 4,2970 | 4,3560 | 4,2950 | 4,3450 | 4,3450 | - |
| 02 feb 2024 | 4,1250 | 4,2490 | 4,1160 | 4,2270 | 4,2270 | - |
| 01 feb 2024 | 4,1770 | 4,1770 | 4,0660 | 4,1030 | 4,1030 | - |
| 31 ene 2024 | 4,2570 | 4,2670 | 4,1900 | 4,2150 | 4,2150 | - |
| 30 ene 2024 | 4,2960 | 4,3250 | 4,2720 | 4,2780 | 4,2780 | - |
| 29 ene 2024 | 4,3470 | 4,3630 | 4,3310 | 4,3350 | 4,3350 | - |
| 26 ene 2024 | 4,3690 | 4,4020 | 4,3510 | 4,3900 | 4,3900 | - |
| 25 ene 2024 | 4,3820 | 4,4250 | 4,3570 | 4,3800 | 4,3800 | - |
| 24 ene 2024 | 4,3380 | 4,4220 | 4,3260 | 4,4130 | 4,4130 | - |
| 23 ene 2024 | 4,3530 | 4,3950 | 4,3430 | 4,3780 | 4,3780 | - |
| 22 ene 2024 | 4,3110 | 4,3330 | 4,2880 | 4,3160 | 4,3160 | - |
| 19 ene 2024 | 4,3510 | 4,4030 | 4,3440 | 4,3530 | 4,3530 | - |
| 18 ene 2024 | 4,3140 | 4,3870 | 4,3120 | 4,3710 | 4,3710 | - |
| 17 ene 2024 | 4,3000 | 4,3440 | 4,2920 | 4,3120 | 4,3120 | - |
| 16 ene 2024 | 4,2340 | 4,3190 | 4,2310 | 4,3030 | 4,3030 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 4,2130 | 4,2220 | 4,1540 | 4,1970 | 4,1970 | - |
| 11 ene 2024 | 4,1760 | 4,2480 | 4,1630 | 4,1820 | 4,1820 | - |
| 10 ene 2024 | 4,1680 | 4,2110 | 4,1600 | 4,2000 | 4,2000 | - |
| 09 ene 2024 | 4,2120 | 4,2160 | 4,1590 | 4,1850 | 4,1850 | - |
| 08 ene 2024 | 4,2220 | 4,2310 | 4,1440 | 4,1730 | 4,1730 | - |
| 05 ene 2024 | 4,1860 | 4,2330 | 4,1210 | 4,2000 | 4,2000 | - |
| 04 ene 2024 | 4,1230 | 4,1550 | 4,1190 | 4,1370 | 4,1370 | - |
| 03 ene 2024 | 4,1200 | 4,1500 | 4,0470 | 4,0560 | 4,0560 | - |
| 02 ene 2024 | 4,1160 | 4,1180 | 4,0570 | 4,0850 | 4,0850 | - |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 4,0330 | 4,0480 | 3,9870 | 4,0190 | 4,0190 | - |
| 28 dic 2023 | 3,9710 | 4,0020 | 3,9440 | 3,9880 | 3,9880 | - |
| 27 dic 2023 | 4,0010 | 4,0050 | 3,9430 | 3,9450 | 3,9450 | - |
| 26 dic 2023 | 4,0590 | 4,0590 | 4,0370 | 4,0430 | 4,0430 | - |
| 25 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 3,9990 | 4,0710 | 3,9950 | 4,0540 | 4,0540 | - |
| 21 dic 2023 | 4,0000 | 4,0400 | 3,9770 | 4,0360 | 4,0360 | - |
| 20 dic 2023 | 4,0030 | 4,0490 | 3,9920 | 4,0050 | 4,0050 | - |
| 19 dic 2023 | 4,0100 | 4,0400 | 4,0090 | 4,0350 | 4,0350 | - |
| 18 dic 2023 | 4,0270 | 4,0850 | 4,0190 | 4,0690 | 4,0690 | - |
| 15 dic 2023 | 4,0490 | 4,0740 | 4,0060 | 4,0270 | 4,0270 | - |
| 14 dic 2023 | 4,1280 | 4,1420 | 4,0310 | 4,0540 | 4,0540 | - |
| 13 dic 2023 | 4,2880 | 4,2950 | 4,1680 | 4,1830 | 4,1830 | - |
| 12 dic 2023 | 4,2720 | 4,3540 | 4,2580 | 4,3040 | 4,3040 | - |
| 11 dic 2023 | 4,3520 | 4,3740 | 4,3180 | 4,3300 | 4,3300 | - |
| 08 dic 2023 | 4,2820 | 4,3480 | 4,2770 | 4,3250 | 4,3250 | - |
| 07 dic 2023 | 4,2740 | 4,2810 | 4,2120 | 4,2460 | 4,2460 | - |
| *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.