Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.318,78 +495,26 (+0,87%)
Captain Pipes Limited (538817.BO)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18,29 | 18,82 | 18,10 | 18,65 | 18,65 | 258.952 |
| 27 jun 2024 | 18,50 | 18,55 | 18,01 | 18,25 | 18,25 | 218.488 |
| 26 jun 2024 | 18,62 | 18,70 | 18,20 | 18,44 | 18,44 | 210.983 |
| 25 jun 2024 | 18,41 | 18,99 | 18,39 | 18,60 | 18,60 | 331.028 |
| 24 jun 2024 | 19,05 | 19,05 | 18,40 | 18,69 | 18,69 | 217.456 |
| 21 jun 2024 | 19,24 | 19,27 | 18,40 | 18,90 | 18,90 | 250.583 |
| 20 jun 2024 | 18,93 | 19,10 | 18,80 | 18,95 | 18,95 | 264.003 |
| 18 jun 2024 | 18,70 | 18,98 | 18,35 | 18,95 | 18,95 | 448.570 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 18,25 | 18,45 | 18,16 | 18,34 | 18,34 | 202.840 |
| 13 jun 2024 | 18,46 | 18,46 | 18,10 | 18,23 | 18,23 | 232.542 |
| 12 jun 2024 | 18,40 | 18,50 | 18,20 | 18,35 | 18,35 | 219.010 |
| 11 jun 2024 | 18,24 | 18,50 | 18,03 | 18,43 | 18,43 | 176.138 |
| 10 jun 2024 | 18,35 | 18,50 | 18,03 | 18,24 | 18,24 | 219.329 |
| 07 jun 2024 | 18,49 | 19,00 | 18,00 | 18,35 | 18,35 | 237.092 |
| 06 jun 2024 | 17,98 | 18,50 | 17,50 | 18,42 | 18,42 | 212.539 |
| 05 jun 2024 | 17,35 | 17,90 | 16,52 | 17,75 | 17,75 | 296.275 |
| 04 jun 2024 | 17,77 | 17,77 | 16,48 | 17,13 | 17,13 | 411.844 |
| 03 jun 2024 | 18,00 | 18,60 | 16,91 | 17,34 | 17,34 | 403.596 |
| 31 may 2024 | 18,00 | 18,00 | 17,55 | 17,79 | 17,79 | 288.811 |
| 30 may 2024 | 18,31 | 18,31 | 17,45 | 18,02 | 18,02 | 294.469 |
| 29 may 2024 | 18,15 | 18,69 | 18,00 | 18,31 | 18,31 | 199.790 |
| 28 may 2024 | 19,19 | 19,19 | 18,15 | 18,36 | 18,36 | 273.326 |
| 24 may 2024 | 19,40 | 19,40 | 19,00 | 19,19 | 19,19 | 256.131 |
| 23 may 2024 | 19,06 | 19,49 | 19,00 | 19,07 | 19,07 | 277.048 |
| 22 may 2024 | 19,84 | 20,15 | 18,80 | 18,97 | 18,97 | 698.094 |
| 21 may 2024 | 20,53 | 20,70 | 19,35 | 19,73 | 19,73 | 415.906 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 20,50 | 20,60 | 19,30 | 19,91 | 19,91 | 449.065 |
| 16 may 2024 | 20,40 | 20,59 | 19,80 | 20,01 | 20,01 | 430.860 |
| 15 may 2024 | 19,65 | 20,22 | 19,65 | 19,81 | 19,81 | 466.692 |
| 14 may 2024 | 18,90 | 19,27 | 18,55 | 19,27 | 19,27 | 405.385 |
| 13 may 2024 | 19,10 | 19,25 | 18,05 | 18,36 | 18,36 | 476.481 |
| 10 may 2024 | 19,25 | 19,40 | 18,55 | 19,00 | 19,00 | 245.069 |
| 09 may 2024 | 19,90 | 20,00 | 19,00 | 19,20 | 19,20 | 240.993 |
| 08 may 2024 | 20,00 | 20,00 | 19,15 | 19,75 | 19,75 | 282.024 |
| 07 may 2024 | 19,28 | 19,85 | 19,00 | 19,15 | 19,15 | 348.865 |
| 06 may 2024 | 19,90 | 20,24 | 19,20 | 19,53 | 19,53 | 403.973 |
| 03 may 2024 | 20,25 | 20,45 | 19,40 | 19,92 | 19,92 | 540.267 |
| 02 may 2024 | 20,82 | 21,10 | 19,88 | 20,15 | 20,15 | 1.011.958 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 21,00 | 21,25 | 20,66 | 20,71 | 20,71 | 572.141 |
| 29 abr 2024 | 21,36 | 21,40 | 20,72 | 20,81 | 20,81 | 798.453 |
| 26 abr 2024 | 21,00 | 21,34 | 20,70 | 20,92 | 20,92 | 1.203.796 |
| 25 abr 2024 | 20,60 | 21,25 | 20,60 | 20,83 | 20,83 | 835.713 |
| 24 abr 2024 | 21,44 | 21,78 | 20,59 | 21,00 | 21,00 | 1.582.209 |
| 23 abr 2024 | 22,50 | 22,79 | 21,06 | 21,34 | 21,34 | 1.622.754 |
| 22 abr 2024 | 22,68 | 23,98 | 20,10 | 22,09 | 22,09 | 5.029.921 |
| 19 abr 2024 | 22,82 | 24,50 | 20,25 | 22,19 | 22,19 | 12.638.077 |
| 18 abr 2024 | 20,40 | 22,82 | 20,07 | 22,82 | 22,82 | 11.419.761 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 16,50 | 19,02 | 16,25 | 19,02 | 19,02 | 10.283.013 |
| 15 abr 2024 | 15,46 | 15,98 | 15,25 | 15,85 | 15,85 | 171.562 |
| 12 abr 2024 | 16,36 | 16,40 | 15,05 | 16,10 | 16,10 | 399.514 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 16,78 | 16,89 | 16,10 | 16,37 | 16,37 | 579.512 |
| 09 abr 2024 | 16,60 | 17,25 | 16,32 | 16,42 | 16,42 | 1.146.585 |
| 08 abr 2024 | 17,17 | 17,38 | 16,50 | 16,88 | 16,88 | 633.193 |
| 05 abr 2024 | 16,75 | 16,80 | 16,16 | 16,68 | 16,68 | 737.643 |
| 04 abr 2024 | 17,04 | 17,15 | 16,40 | 16,59 | 16,59 | 1.672.386 |
| 03 abr 2024 | 17,95 | 18,59 | 16,65 | 16,79 | 16,79 | 5.340.980 |
| 02 abr 2024 | 17,31 | 17,90 | 17,02 | 17,73 | 17,73 | 712.630 |
| 01 abr 2024 | 15,00 | 17,17 | 15,00 | 16,90 | 16,90 | 690.826 |
| 28 mar 2024 | 15,48 | 15,48 | 14,78 | 14,94 | 14,94 | 575.873 |
| 27 mar 2024 | 16,25 | 16,30 | 15,01 | 15,10 | 15,10 | 773.126 |
| 26 mar 2024 | 16,45 | 16,80 | 15,80 | 16,01 | 16,01 | 551.105 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 15,83 | 16,35 | 15,60 | 16,20 | 16,20 | 430.893 |
| 21 mar 2024 | 15,35 | 15,87 | 15,35 | 15,68 | 15,68 | 372.202 |
| 20 mar 2024 | 15,74 | 15,77 | 15,10 | 15,25 | 15,25 | 736.377 |
| 19 mar 2024 | 15,80 | 15,80 | 15,30 | 15,49 | 15,49 | 398.755 |
| 18 mar 2024 | 15,25 | 15,95 | 15,01 | 15,74 | 15,74 | 537.744 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 14,51 | 15,44 | 14,50 | 15,20 | 15,20 | 652.960 |
| 13 mar 2024 | 15,91 | 16,40 | 14,10 | 14,63 | 14,63 | 1.169.678 |
| 12 mar 2024 | 16,58 | 16,87 | 15,60 | 15,91 | 15,91 | 873.634 |
| 11 mar 2024 | 16,64 | 16,94 | 16,50 | 16,58 | 16,58 | 936.035 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 16,95 | 17,10 | 16,61 | 16,65 | 16,65 | 1.290.459 |
| 06 mar 2024 | 17,00 | 17,76 | 16,50 | 16,67 | 16,67 | 1.589.642 |
| 05 mar 2024 | 18,24 | 19,16 | 16,98 | 17,02 | 17,02 | 4.191.588 |
| 04 mar 2024 | 18,40 | 18,90 | 18,05 | 18,18 | 18,18 | 280.669 |
| 01 mar 2024 | 18,59 | 19,00 | 18,12 | 18,54 | 18,54 | 487.574 |
| 29 feb 2024 | 17,60 | 18,44 | 17,35 | 18,28 | 18,28 | 946.312 |
| 28 feb 2024 | 18,62 | 18,69 | 16,00 | 17,17 | 17,17 | 3.164.590 |
| 27 feb 2024 | 18,66 | 18,79 | 18,54 | 18,59 | 18,59 | 1.302.990 |
| 26 feb 2024 | 18,88 | 18,88 | 18,60 | 18,79 | 18,79 | 1.893.296 |
| 23 feb 2024 | 18,72 | 18,88 | 18,71 | 18,74 | 18,74 | 2.816.267 |
| 22 feb 2024 | 19,05 | 19,06 | 18,70 | 18,73 | 18,73 | 4.448.712 |
| 21 feb 2024 | 18,75 | 18,97 | 18,70 | 18,72 | 18,72 | 3.290.875 |
| 20 feb 2024 | 19,00 | 19,08 | 18,65 | 18,70 | 18,70 | 1.591.336 |
| 16 feb 2024 | 19,00 | 19,20 | 18,60 | 18,71 | 18,71 | 2.389.786 |
| 15 feb 2024 | 18,85 | 19,28 | 18,66 | 18,86 | 18,86 | 3.639.291 |
| 14 feb 2024 | 19,00 | 19,15 | 18,62 | 18,76 | 18,76 | 2.449.949 |
| 13 feb 2024 | 18,79 | 18,80 | 18,60 | 18,65 | 18,65 | 1.006.702 |
| 12 feb 2024 | 19,05 | 19,10 | 18,52 | 18,64 | 18,64 | 1.506.431 |
| 09 feb 2024 | 19,09 | 19,09 | 18,71 | 18,97 | 18,97 | 1.999.268 |
| 08 feb 2024 | 19,03 | 19,29 | 18,80 | 19,02 | 19,02 | 2.928.894 |
| 07 feb 2024 | 19,89 | 20,24 | 18,81 | 19,02 | 19,02 | 8.448.626 |
| 06 feb 2024 | 19,05 | 19,85 | 18,97 | 19,51 | 19,51 | 1.680.183 |
| *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.