Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.402,50 +80,50 (+0,71%) Euro Stoxx 50
5.017,25 +33,58 (+0,67%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.352,30 +6,50 (+0,28%) Bitcoin EUR
63.810,37 +1.488,80 (+2,39%)
NYSE ARCA OIL and GAS INDEX (^XOI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:10PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 2043,52 | 2092,78 | 2043,52 | 2092,13 | 2092,13 | - |
| 30 may 2024 | 2043,52 | 2058,64 | 2037,82 | 2043,52 | 2043,52 | - |
| 29 may 2024 | 2089,67 | 2089,67 | 2036,66 | 2043,52 | 2043,52 | - |
| 28 may 2024 | 2064,90 | 2093,80 | 2064,90 | 2089,67 | 2089,67 | - |
| 24 may 2024 | 2056,98 | 2080,56 | 2056,98 | 2064,90 | 2064,90 | - |
| 23 may 2024 | 2066,39 | 2088,22 | 2052,57 | 2056,98 | 2056,98 | - |
| 22 may 2024 | 2097,97 | 2097,97 | 2057,16 | 2066,39 | 2066,39 | - |
| 21 may 2024 | 2105,90 | 2117,10 | 2096,66 | 2097,97 | 2097,97 | - |
| 20 may 2024 | 2122,27 | 2127,66 | 2100,22 | 2105,90 | 2105,90 | - |
| 17 may 2024 | 2088,00 | 2125,95 | 2088,00 | 2122,27 | 2122,27 | - |
| 16 may 2024 | 2100,43 | 2102,10 | 2082,81 | 2088,00 | 2088,00 | - |
| 15 may 2024 | 2105,66 | 2105,71 | 2062,61 | 2100,43 | 2100,43 | - |
| 14 may 2024 | 2115,17 | 2115,17 | 2089,75 | 2105,66 | 2105,66 | - |
| 13 may 2024 | 2124,87 | 2135,58 | 2108,62 | 2115,17 | 2115,17 | - |
| 10 may 2024 | 2140,97 | 2156,65 | 2120,20 | 2124,87 | 2124,87 | - |
| 09 may 2024 | 2118,28 | 2142,50 | 2118,28 | 2140,97 | 2140,97 | - |
| 08 may 2024 | 2119,11 | 2127,08 | 2103,60 | 2118,28 | 2118,28 | - |
| 07 may 2024 | 2124,74 | 2136,24 | 2118,25 | 2119,11 | 2119,11 | - |
| 06 may 2024 | 2106,05 | 2145,33 | 2106,05 | 2124,74 | 2124,74 | - |
| 03 may 2024 | 2103,43 | 2108,41 | 2080,51 | 2106,05 | 2106,05 | - |
| 02 may 2024 | 2083,62 | 2113,60 | 2083,62 | 2103,43 | 2103,43 | - |
| 01 may 2024 | 2117,89 | 2120,21 | 2067,83 | 2083,62 | 2083,62 | - |
| 30 abr 2024 | 2203,92 | 2203,92 | 2116,79 | 2117,89 | 2117,89 | - |
| 29 abr 2024 | 2196,45 | 2209,84 | 2189,69 | 2203,92 | 2203,92 | - |
| 26 abr 2024 | 2204,93 | 2204,93 | 2174,30 | 2196,45 | 2196,45 | - |
| 25 abr 2024 | 2192,89 | 2211,42 | 2173,25 | 2204,93 | 2204,93 | - |
| 24 abr 2024 | 2191,02 | 2195,14 | 2176,23 | 2192,89 | 2192,89 | - |
| 23 abr 2024 | 2176,62 | 2191,79 | 2154,92 | 2191,02 | 2191,02 | - |
| 22 abr 2024 | 2158,48 | 2190,69 | 2134,84 | 2176,62 | 2176,62 | - |
| 19 abr 2024 | 2136,70 | 2176,38 | 2136,70 | 2158,48 | 2158,48 | - |
| 18 abr 2024 | 2159,05 | 2168,57 | 2127,67 | 2136,70 | 2136,70 | - |
| 17 abr 2024 | 2171,49 | 2186,71 | 2145,87 | 2159,05 | 2159,05 | - |
| 16 abr 2024 | 2190,83 | 2192,38 | 2153,66 | 2171,49 | 2171,49 | - |
| 15 abr 2024 | 2213,97 | 2229,50 | 2187,12 | 2190,83 | 2190,83 | - |
| 12 abr 2024 | 2248,26 | 2275,33 | 2203,83 | 2213,97 | 2213,97 | - |
| 11 abr 2024 | 2247,75 | 2256,87 | 2217,04 | 2248,26 | 2248,26 | - |
| 10 abr 2024 | 2238,05 | 2253,92 | 2224,40 | 2247,75 | 2247,75 | - |
| 09 abr 2024 | 2249,28 | 2263,74 | 2225,79 | 2238,05 | 2238,05 | - |
| 08 abr 2024 | 2260,44 | 2266,14 | 2241,53 | 2249,28 | 2249,28 | - |
| 05 abr 2024 | 2235,18 | 2267,49 | 2233,78 | 2260,44 | 2260,44 | - |
| 04 abr 2024 | 2236,19 | 2252,16 | 2227,71 | 2235,18 | 2235,18 | - |
| 03 abr 2024 | 2211,00 | 2242,49 | 2211,00 | 2236,19 | 2236,19 | - |
| 02 abr 2024 | 2171,71 | 2211,11 | 2171,71 | 2211,00 | 2211,00 | - |
| 01 abr 2024 | 2149,57 | 2175,53 | 2134,09 | 2171,71 | 2171,71 | - |
| 28 mar 2024 | 2120,46 | 2152,15 | 2120,46 | 2149,57 | 2149,57 | - |
| 27 mar 2024 | 2106,09 | 2120,88 | 2098,03 | 2120,46 | 2120,46 | - |
| 26 mar 2024 | 2128,61 | 2135,12 | 2105,99 | 2106,09 | 2106,09 | - |
| 25 mar 2024 | 2112,37 | 2143,17 | 2112,37 | 2128,61 | 2128,61 | - |
| 22 mar 2024 | 2115,55 | 2119,43 | 2106,01 | 2112,37 | 2112,37 | - |
| 21 mar 2024 | 2107,60 | 2119,05 | 2103,77 | 2115,55 | 2115,55 | - |
| 20 mar 2024 | 2102,65 | 2112,93 | 2088,44 | 2107,60 | 2107,60 | - |
| 19 mar 2024 | 2084,53 | 2104,36 | 2081,27 | 2102,65 | 2102,65 | - |
| 18 mar 2024 | 2080,36 | 2090,82 | 2068,96 | 2084,53 | 2084,53 | - |
| 15 mar 2024 | 2065,77 | 2091,28 | 2065,77 | 2080,36 | 2080,36 | - |
| 14 mar 2024 | 2050,67 | 2068,16 | 2049,65 | 2065,77 | 2065,77 | - |
| 13 mar 2024 | 2003,93 | 2061,01 | 2003,93 | 2050,67 | 2050,67 | - |
| 12 mar 2024 | 2003,28 | 2012,58 | 1990,65 | 2003,93 | 2003,93 | - |
| 11 mar 2024 | 1986,24 | 2003,64 | 1970,55 | 2003,28 | 2003,28 | - |
| 08 mar 2024 | 1983,35 | 1993,58 | 1975,59 | 1986,24 | 1986,24 | - |
| 07 mar 2024 | 1961,51 | 1994,49 | 1961,51 | 1983,35 | 1983,35 | - |
| 06 mar 2024 | 1955,47 | 1981,30 | 1955,47 | 1961,51 | 1961,51 | - |
| 05 mar 2024 | 1946,66 | 1971,88 | 1941,17 | 1955,47 | 1955,47 | - |
| 04 mar 2024 | 1968,63 | 1972,19 | 1945,59 | 1946,66 | 1946,66 | - |
| 01 mar 2024 | 1940,09 | 1975,29 | 1940,09 | 1968,63 | 1968,63 | - |
| 29 feb 2024 | 1924,21 | 1944,90 | 1924,21 | 1940,09 | 1940,09 | - |
| 28 feb 2024 | 1937,20 | 1947,19 | 1917,54 | 1924,21 | 1924,21 | - |
| 27 feb 2024 | 1948,08 | 1953,51 | 1930,23 | 1937,20 | 1937,20 | - |
| 26 feb 2024 | 1935,29 | 1956,67 | 1923,59 | 1948,08 | 1948,08 | - |
| 23 feb 2024 | 1941,54 | 1941,54 | 1914,51 | 1935,29 | 1935,29 | - |
| 22 feb 2024 | 1934,91 | 1950,19 | 1917,28 | 1941,54 | 1941,54 | - |
| 21 feb 2024 | 1902,66 | 1937,91 | 1902,66 | 1934,91 | 1934,91 | - |
| 20 feb 2024 | 1928,68 | 1928,68 | 1899,27 | 1902,66 | 1902,66 | - |
| 16 feb 2024 | 1934,23 | 1945,27 | 1926,01 | 1928,68 | 1928,68 | - |
| 15 feb 2024 | 1889,01 | 1939,60 | 1881,11 | 1934,23 | 1934,23 | - |
| 14 feb 2024 | 1884,60 | 1907,83 | 1872,88 | 1889,01 | 1889,01 | - |
| 13 feb 2024 | 1899,09 | 1905,63 | 1869,72 | 1884,60 | 1884,60 | - |
| 12 feb 2024 | 1875,25 | 1905,38 | 1875,25 | 1899,09 | 1899,09 | - |
| 09 feb 2024 | 1894,06 | 1905,57 | 1872,52 | 1875,25 | 1875,25 | - |
| 08 feb 2024 | 1880,56 | 1900,63 | 1879,62 | 1894,06 | 1894,06 | - |
| 07 feb 2024 | 1877,39 | 1884,42 | 1864,35 | 1880,56 | 1880,56 | - |
| 06 feb 2024 | 1869,49 | 1899,86 | 1869,49 | 1877,39 | 1877,39 | - |
| 05 feb 2024 | 1866,01 | 1878,65 | 1842,42 | 1869,49 | 1869,49 | - |
| 02 feb 2024 | 1873,30 | 1882,41 | 1854,44 | 1866,01 | 1866,01 | - |
| 01 feb 2024 | 1872,62 | 1899,22 | 1853,78 | 1873,30 | 1873,30 | - |
| 31 ene 2024 | 1906,62 | 1912,08 | 1872,49 | 1872,62 | 1872,62 | - |
| 30 ene 2024 | 1870,92 | 1908,33 | 1857,99 | 1906,62 | 1906,62 | - |
| 29 ene 2024 | 1876,69 | 1876,69 | 1853,76 | 1870,92 | 1870,92 | - |
| 26 ene 2024 | 1859,48 | 1876,91 | 1844,56 | 1876,69 | 1876,69 | - |
| 25 ene 2024 | 1818,48 | 1859,84 | 1818,48 | 1859,48 | 1859,48 | - |
| 24 ene 2024 | 1794,58 | 1819,61 | 1794,58 | 1818,48 | 1818,48 | - |
| 23 ene 2024 | 1793,76 | 1806,53 | 1787,41 | 1794,58 | 1794,58 | - |
| 22 ene 2024 | 1788,29 | 1798,36 | 1772,33 | 1793,76 | 1793,76 | - |
| 19 ene 2024 | 1779,82 | 1788,29 | 1772,07 | 1788,29 | 1788,29 | - |
| 18 ene 2024 | 1783,80 | 1784,51 | 1761,66 | 1779,82 | 1779,82 | - |
| 17 ene 2024 | 1803,05 | 1803,05 | 1776,84 | 1783,80 | 1783,80 | - |
| 16 ene 2024 | 1848,90 | 1848,90 | 1801,65 | 1803,05 | 1803,05 | - |
| 12 ene 2024 | 1823,74 | 1861,29 | 1823,74 | 1848,90 | 1848,90 | - |
| 11 ene 2024 | 1812,65 | 1830,06 | 1812,65 | 1823,74 | 1823,74 | - |
| 10 ene 2024 | 1833,91 | 1833,91 | 1806,45 | 1812,65 | 1812,65 | - |
| 09 ene 2024 | 1863,39 | 1863,39 | 1829,54 | 1833,91 | 1833,91 | - |
| *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.