Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0664 -0,0008 (-0,07%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.297,60 -5,30 (-0,23%) Bitcoin EUR
56.428,53 -3.913,50 (-6,49%)
Urja Global Limited (526987.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 22,39 | 22,40 | 21,90 | 21,97 | 21,97 | 453.398 |
| 29 abr 2024 | 22,40 | 22,50 | 22,02 | 22,12 | 22,12 | 174.269 |
| 26 abr 2024 | 22,00 | 22,40 | 21,70 | 22,02 | 22,02 | 424.240 |
| 25 abr 2024 | 22,18 | 22,25 | 21,80 | 21,95 | 21,95 | 347.387 |
| 24 abr 2024 | 22,59 | 22,59 | 22,02 | 22,18 | 22,18 | 322.851 |
| 23 abr 2024 | 21,65 | 22,50 | 21,65 | 22,23 | 22,23 | 451.096 |
| 22 abr 2024 | 21,76 | 22,29 | 21,50 | 21,65 | 21,65 | 144.197 |
| 19 abr 2024 | 21,50 | 21,70 | 20,80 | 21,49 | 21,49 | 468.345 |
| 18 abr 2024 | 21,95 | 22,10 | 21,80 | 21,88 | 21,88 | 218.684 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 21,00 | 22,05 | 20,55 | 21,53 | 21,53 | 473.457 |
| 15 abr 2024 | 21,50 | 22,00 | 21,24 | 21,47 | 21,47 | 404.656 |
| 12 abr 2024 | 22,60 | 22,70 | 21,85 | 22,35 | 22,35 | 516.941 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 23,00 | 23,80 | 22,52 | 22,71 | 22,71 | 458.764 |
| 09 abr 2024 | 24,40 | 24,70 | 23,00 | 23,15 | 23,15 | 316.060 |
| 08 abr 2024 | 24,50 | 24,90 | 23,00 | 23,97 | 23,97 | 670.619 |
| 05 abr 2024 | 23,79 | 24,00 | 21,85 | 23,89 | 23,89 | 2.164.087 |
| 04 abr 2024 | 22,98 | 22,98 | 22,75 | 22,98 | 22,98 | 1.887.544 |
| 03 abr 2024 | 21,27 | 21,89 | 21,27 | 21,89 | 21,89 | 874.527 |
| 02 abr 2024 | 19,86 | 20,85 | 19,86 | 20,85 | 20,85 | 823.780 |
| 01 abr 2024 | 19,01 | 19,86 | 19,01 | 19,86 | 19,86 | 283.117 |
| 28 mar 2024 | 19,40 | 19,90 | 18,76 | 18,92 | 18,92 | 829.357 |
| 27 mar 2024 | 20,05 | 20,14 | 19,40 | 19,48 | 19,48 | 728.340 |
| 26 mar 2024 | 20,50 | 20,90 | 19,46 | 20,07 | 20,07 | 268.761 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 20,35 | 21,00 | 20,00 | 20,41 | 20,41 | 564.263 |
| 21 mar 2024 | 19,60 | 20,45 | 19,35 | 20,32 | 20,32 | 508.343 |
| 20 mar 2024 | 19,66 | 20,50 | 19,05 | 19,59 | 19,59 | 209.447 |
| 19 mar 2024 | 20,62 | 20,79 | 19,80 | 19,93 | 19,93 | 426.909 |
| 18 mar 2024 | 20,57 | 20,99 | 20,00 | 20,60 | 20,60 | 483.865 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 18,85 | 20,72 | 18,76 | 20,72 | 20,72 | 583.049 |
| 13 mar 2024 | 20,35 | 20,65 | 19,74 | 19,74 | 19,74 | 262.438 |
| 12 mar 2024 | 21,30 | 21,80 | 20,74 | 20,77 | 20,77 | 385.400 |
| 11 mar 2024 | 23,27 | 23,50 | 21,75 | 21,83 | 21,83 | 371.252 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 21,49 | 22,87 | 21,49 | 22,87 | 22,87 | 365.159 |
| 06 mar 2024 | 21,90 | 22,15 | 21,17 | 21,79 | 21,79 | 1.017.175 |
| 05 mar 2024 | 23,19 | 23,25 | 22,15 | 22,28 | 22,28 | 717.788 |
| 04 mar 2024 | 24,51 | 24,95 | 22,90 | 23,25 | 23,25 | 467.409 |
| 01 mar 2024 | 22,00 | 22,89 | 22,00 | 22,89 | 22,89 | 219.790 |
| 29 feb 2024 | 21,36 | 22,10 | 21,28 | 21,80 | 21,80 | 1.408.247 |
| 28 feb 2024 | 23,30 | 23,55 | 22,40 | 22,40 | 22,40 | 1.060.860 |
| 27 feb 2024 | 24,88 | 24,95 | 23,50 | 23,57 | 23,57 | 1.377.139 |
| 26 feb 2024 | 23,23 | 24,39 | 22,30 | 24,39 | 24,39 | 2.112.915 |
| 23 feb 2024 | 22,95 | 24,25 | 22,15 | 23,23 | 23,23 | 1.741.593 |
| 22 feb 2024 | 23,10 | 24,50 | 23,10 | 23,10 | 23,10 | 1.868.870 |
| 21 feb 2024 | 25,00 | 25,07 | 24,31 | 24,31 | 24,31 | 855.055 |
| 20 feb 2024 | 26,99 | 26,99 | 25,57 | 25,58 | 25,58 | 899.541 |
| 16 feb 2024 | 28,80 | 28,80 | 26,41 | 26,41 | 26,41 | 3.282.915 |
| 15 feb 2024 | 26,25 | 27,79 | 26,25 | 27,79 | 27,79 | 4.948.488 |
| 14 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 326.513 |
| 13 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 221.443 |
| 12 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 358.271 |
| 09 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | 362.693 |
| 08 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | 390.298 |
| 07 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | 508.377 |
| 06 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | 764.232 |
| 05 feb 2024 | 41,00 | 41,84 | 37,86 | 37,86 | 37,86 | 6.404.258 |
| 02 feb 2024 | 39,68 | 39,85 | 39,00 | 39,85 | 39,85 | 8.666.948 |
| 01 feb 2024 | 36,00 | 37,96 | 35,60 | 37,96 | 37,96 | 22.340.664 |
| 31 ene 2024 | 32,01 | 34,51 | 31,23 | 34,51 | 34,51 | 13.504.304 |
| 30 ene 2024 | 31,00 | 31,38 | 28,53 | 31,38 | 31,38 | 20.878.456 |
| 29 ene 2024 | 26,00 | 28,53 | 25,50 | 28,53 | 28,53 | 16.019.053 |
| 26 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 25 ene 2024 | 20,21 | 23,78 | 20,21 | 23,78 | 23,78 | 15.726.981 |
| 24 ene 2024 | 18,90 | 19,98 | 18,25 | 19,82 | 19,82 | 16.037.137 |
| 23 ene 2024 | 18,53 | 19,48 | 17,60 | 18,24 | 18,24 | 9.091.606 |
| 22 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 19 ene 2024 | 18,02 | 18,31 | 17,55 | 17,84 | 17,84 | 4.815.119 |
| 18 ene 2024 | 16,97 | 18,46 | 16,40 | 17,69 | 17,69 | 13.381.977 |
| 17 ene 2024 | 17,07 | 17,27 | 16,30 | 16,87 | 16,87 | 774.491 |
| 16 ene 2024 | 17,85 | 17,99 | 16,80 | 17,24 | 17,24 | 2.941.675 |
| 12 ene 2024 | 18,24 | 18,24 | 17,70 | 17,89 | 17,89 | 2.421.520 |
| 11 ene 2024 | 18,21 | 18,40 | 18,00 | 18,08 | 18,08 | 2.613.115 |
| 10 ene 2024 | 17,99 | 18,45 | 17,55 | 18,00 | 18,00 | 1.438.880 |
| 09 ene 2024 | 19,11 | 19,64 | 17,50 | 17,77 | 17,77 | 17.332.375 |
| 08 ene 2024 | 17,39 | 19,50 | 16,76 | 18,82 | 18,82 | 27.291.555 |
| 05 ene 2024 | 15,93 | 17,75 | 15,79 | 17,12 | 17,12 | 22.725.122 |
| 04 ene 2024 | 15,67 | 16,20 | 15,35 | 15,56 | 15,56 | 9.075.325 |
| 03 ene 2024 | 15,20 | 16,15 | 15,10 | 15,40 | 15,40 | 10.520.045 |
| 02 ene 2024 | 14,91 | 15,35 | 14,60 | 15,11 | 15,11 | 5.729.287 |
| 29 dic 2023 | 14,55 | 14,86 | 14,30 | 14,68 | 14,68 | 2.350.434 |
| 28 dic 2023 | 15,08 | 15,18 | 14,50 | 14,59 | 14,59 | 3.393.850 |
| 27 dic 2023 | 15,37 | 15,50 | 14,62 | 14,98 | 14,98 | 4.891.927 |
| 26 dic 2023 | 14,25 | 15,50 | 14,07 | 15,27 | 15,27 | 9.478.592 |
| 22 dic 2023 | 14,01 | 14,40 | 13,84 | 14,00 | 14,00 | 897.961 |
| 21 dic 2023 | 13,19 | 13,95 | 12,71 | 13,84 | 13,84 | 2.847.571 |
| 20 dic 2023 | 14,34 | 14,95 | 12,99 | 13,34 | 13,34 | 1.793.051 |
| 19 dic 2023 | 14,75 | 14,80 | 14,10 | 14,34 | 14,34 | 2.637.016 |
| 18 dic 2023 | 15,53 | 15,53 | 14,49 | 14,77 | 14,77 | 1.115.172 |
| 15 dic 2023 | 15,40 | 15,95 | 14,83 | 15,23 | 15,23 | 3.945.566 |
| 14 dic 2023 | 16,17 | 16,75 | 14,80 | 15,25 | 15,25 | 9.547.394 |
| 13 dic 2023 | 14,31 | 16,35 | 13,71 | 15,72 | 15,72 | 22.020.378 |
| 12 dic 2023 | 12,72 | 14,74 | 12,50 | 14,03 | 14,03 | 14.789.803 |
| 11 dic 2023 | 12,29 | 12,69 | 12,10 | 12,50 | 12,50 | 7.480.451 |
| 08 dic 2023 | 12,19 | 12,80 | 11,85 | 12,07 | 12,07 | 5.322.795 |
| 07 dic 2023 | 11,73 | 12,40 | 11,60 | 12,08 | 12,08 | 4.564.414 |
| 06 dic 2023 | 12,05 | 12,06 | 11,65 | 11,71 | 11,71 | 1.920.598 |
| *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.