Mercados españoles cerrados en 1 hr 13 mins
IBEX 35
11.039,90 -113,10 (-1,01%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0771 +0,0020 (+0,18%) Petróleo Brent
83,96 +0,38 (+0,45%) Oro
2.332,70 +10,40 (+0,45%) Bitcoin EUR
56.935,39 -824,54 (-1,43%)
Amex Exploration Inc. (AMXEF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:56PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,2200 | 1,2628 | 1,2628 | 1,2628 | 1,2628 | 5650 |
| 07 may 2024 | 1,2600 | 1,2650 | 1,2100 | 1,2260 | 1,2260 | 22.100 |
| 06 may 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 17.900 |
| 03 may 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 9400 |
| 02 may 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 5600 |
| 01 may 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3550 | 1,3550 | 7500 |
| 30 abr 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 4700 |
| 29 abr 2024 | 1,3850 | 1,3900 | 1,3750 | 1,3750 | 1,3750 | 6600 |
| 26 abr 2024 | 1,4600 | 1,4600 | 1,3700 | 1,3700 | 1,3700 | 1500 |
| 25 abr 2024 | 1,3400 | 1,3770 | 1,3400 | 1,3770 | 1,3770 | 8500 |
| 24 abr 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 12.500 |
| 23 abr 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 17.700 |
| 22 abr 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 7900 |
| 19 abr 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 13.500 |
| 18 abr 2024 | 1,3420 | 1,4000 | 1,3420 | 1,3500 | 1,3500 | 21.200 |
| 17 abr 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 5500 |
| 16 abr 2024 | 1,3480 | 1,3600 | 1,3060 | 1,3300 | 1,3300 | 23.500 |
| 15 abr 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 11.800 |
| 12 abr 2024 | 1,4100 | 1,4500 | 1,3400 | 1,3500 | 1,3500 | 22.500 |
| 11 abr 2024 | 1,4000 | 1,4350 | 1,3930 | 1,4000 | 1,4000 | 22.600 |
| 10 abr 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 30.600 |
| 09 abr 2024 | 1,5100 | 1,5100 | 1,3800 | 1,4000 | 1,4000 | 21.800 |
| 08 abr 2024 | 1,5900 | 1,5900 | 1,4600 | 1,4700 | 1,4700 | 8000 |
| 05 abr 2024 | 1,4800 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 20.900 |
| 04 abr 2024 | 1,4800 | 1,5400 | 1,4800 | 1,4840 | 1,4840 | 34.600 |
| 03 abr 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 16.700 |
| 02 abr 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4230 | 1,4230 | 21.400 |
| 01 abr 2024 | 1,4000 | 1,4500 | 1,3110 | 1,4500 | 1,4500 | 35.900 |
| 28 mar 2024 | 1,2260 | 1,3200 | 1,2180 | 1,3100 | 1,3100 | 102.400 |
| 27 mar 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 9000 |
| 26 mar 2024 | 1,2300 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 38.500 |
| 25 mar 2024 | 1,1200 | 1,2400 | 1,1200 | 1,2300 | 1,2300 | 38.400 |
| 22 mar 2024 | 1,1200 | 1,1400 | 1,1150 | 1,1350 | 1,1350 | 20.500 |
| 21 mar 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 23.800 |
| 20 mar 2024 | 1,0510 | 1,1100 | 1,0510 | 1,1100 | 1,1100 | 8500 |
| 19 mar 2024 | 1,0900 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 21.500 |
| 18 mar 2024 | 1,0950 | 1,1000 | 1,0900 | 1,0970 | 1,0970 | 19.500 |
| 15 mar 2024 | 1,0800 | 1,0850 | 1,0700 | 1,0850 | 1,0850 | 5700 |
| 14 mar 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 16.400 |
| 13 mar 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 2200 |
| 12 mar 2024 | 1,0900 | 1,0990 | 1,0800 | 1,0900 | 1,0900 | 12.600 |
| 11 mar 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 21.400 |
| 08 mar 2024 | 1,1000 | 1,1050 | 1,0800 | 1,0900 | 1,0900 | 34.100 |
| 07 mar 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | 19.100 |
| 06 mar 2024 | 1,0970 | 1,1100 | 1,0950 | 1,1000 | 1,1000 | 28.900 |
| 05 mar 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 17.400 |
| 04 mar 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1150 | 1,1150 | 12.300 |
| 01 mar 2024 | 1,0900 | 1,1010 | 1,0900 | 1,0900 | 1,0900 | 21.300 |
| 29 feb 2024 | 1,1100 | 1,1100 | 1,1050 | 1,1100 | 1,1100 | 110.600 |
| 28 feb 2024 | 1,1000 | 1,1250 | 1,1000 | 1,1100 | 1,1100 | 10.400 |
| 27 feb 2024 | 1,1000 | 1,1050 | 1,0750 | 1,1000 | 1,1000 | 11.500 |
| 26 feb 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0900 | 1,0900 | 35.300 |
| 23 feb 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 15.400 |
| 22 feb 2024 | 1,0810 | 1,0960 | 1,0490 | 1,0600 | 1,0600 | 20.000 |
| 21 feb 2024 | 1,1150 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 8600 |
| 20 feb 2024 | 1,1380 | 1,1400 | 1,1200 | 1,1250 | 1,1250 | 19.400 |
| 16 feb 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 19.500 |
| 15 feb 2024 | 1,0500 | 1,1290 | 1,0500 | 1,1100 | 1,1100 | 14.200 |
| 14 feb 2024 | 1,0930 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 17.900 |
| 13 feb 2024 | 1,0800 | 1,1100 | 1,0690 | 1,1000 | 1,1000 | 29.600 |
| 12 feb 2024 | 1,1300 | 1,1390 | 1,1200 | 1,1300 | 1,1300 | 9100 |
| 09 feb 2024 | 1,1370 | 1,1600 | 1,1370 | 1,1500 | 1,1500 | 21.200 |
| 08 feb 2024 | 1,1870 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 8800 |
| 07 feb 2024 | 1,1600 | 1,1890 | 1,1500 | 1,1800 | 1,1800 | 12.000 |
| 06 feb 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1840 | 1,1840 | 26.800 |
| 05 feb 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1300 | 1,1300 | 14.100 |
| 02 feb 2024 | 1,1700 | 1,2010 | 1,1500 | 1,2010 | 1,2010 | 13.700 |
| 01 feb 2024 | 1,1150 | 1,1800 | 1,1150 | 1,1700 | 1,1700 | 9600 |
| 31 ene 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1040 | 1,1040 | 28.400 |
| 30 ene 2024 | 1,0900 | 1,0900 | 1,0740 | 1,0740 | 1,0740 | 5500 |
| 29 ene 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 45.400 |
| 26 ene 2024 | 1,0400 | 1,0600 | 1,0290 | 1,0600 | 1,0600 | 9000 |
| 25 ene 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 24 ene 2024 | 1,0260 | 1,0260 | 0,9630 | 0,9750 | 0,9750 | 25.600 |
| 23 ene 2024 | 1,0290 | 1,0300 | 0,9950 | 1,0000 | 1,0000 | 19.200 |
| 22 ene 2024 | 1,0350 | 1,0520 | 1,0100 | 1,0100 | 1,0100 | 19.800 |
| 19 ene 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 2200 |
| 18 ene 2024 | 1,0200 | 1,0200 | 0,9900 | 0,9900 | 0,9900 | 9400 |
| 17 ene 2024 | 1,0000 | 1,0500 | 0,9920 | 1,0500 | 1,0500 | 10.600 |
| 16 ene 2024 | 1,0600 | 1,1050 | 1,0050 | 1,0050 | 1,0050 | 18.600 |
| 12 ene 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 5000 |
| 11 ene 2024 | 0,9810 | 0,9810 | 0,9810 | 0,9810 | 0,9810 | - |
| 10 ene 2024 | 0,9800 | 0,9810 | 0,9800 | 0,9810 | 0,9810 | 12.500 |
| 09 ene 2024 | 0,9360 | 0,9370 | 0,9360 | 0,9370 | 0,9370 | 2200 |
| 08 ene 2024 | 0,9790 | 0,9790 | 0,9460 | 0,9460 | 0,9460 | 10.400 |
| 05 ene 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 3000 |
| 04 ene 2024 | 0,9700 | 0,9700 | 0,9490 | 0,9490 | 0,9490 | 1500 |
| 03 ene 2024 | 0,9980 | 0,9980 | 0,9300 | 0,9340 | 0,9340 | 10.300 |
| 02 ene 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 6400 |
| 29 dic 2023 | 1,0310 | 1,0700 | 1,0310 | 1,0600 | 1,0600 | 8300 |
| 28 dic 2023 | 1,0550 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 8800 |
| 27 dic 2023 | 1,0500 | 1,0900 | 1,0500 | 1,0900 | 1,0900 | 4100 |
| 26 dic 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 22 dic 2023 | 1,0700 | 1,1000 | 1,0600 | 1,0850 | 1,0850 | 37.500 |
| 21 dic 2023 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 20 dic 2023 | 1,0600 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 18.400 |
| 19 dic 2023 | 0,9470 | 1,0200 | 0,9420 | 1,0200 | 1,0200 | 10.300 |
| 18 dic 2023 | 0,9310 | 0,9330 | 0,9240 | 0,9240 | 0,9240 | 7400 |
| 15 dic 2023 | 0,9300 | 0,9480 | 0,9300 | 0,9350 | 0,9350 | 2400 |
| 14 dic 2023 | 0,9600 | 0,9740 | 0,9480 | 0,9480 | 0,9480 | 12.100 |
| *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.