Mercados españoles abiertos en 3 hrs 23 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.818,11 -641,97 (-1,67%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
88,03 +0,01 (+0,01%) Bitcoin EUR
60.127,18 -2.101,03 (-3,38%)
AUD/NZD (AUDNZD=X)
CCY - CCY Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
A partir del 04:37AM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,0942 | 1,0950 | 1,0937 | 1,0947 | 1,0947 | - |
| 24 abr 2024 | 1,0930 | 1,0982 | 1,0917 | 1,0930 | 1,0930 | - |
| 23 abr 2024 | 1,0895 | 1,0919 | 1,0893 | 1,0895 | 1,0895 | - |
| 22 abr 2024 | 1,0890 | 1,0905 | 1,0869 | 1,0890 | 1,0890 | - |
| 19 abr 2024 | 1,0883 | 1,0897 | 1,0856 | 1,0883 | 1,0883 | - |
| 18 abr 2024 | 1,0890 | 1,0893 | 1,0859 | 1,0890 | 1,0890 | - |
| 17 abr 2024 | 1,0884 | 1,0891 | 1,0851 | 1,0884 | 1,0884 | - |
| 16 abr 2024 | 1,0913 | 1,0917 | 1,0876 | 1,0913 | 1,0913 | - |
| 15 abr 2024 | 1,0891 | 1,0920 | 1,0884 | 1,0891 | 1,0891 | - |
| 12 abr 2024 | 1,0899 | 1,0905 | 1,0874 | 1,0899 | 1,0899 | - |
| 11 abr 2024 | 1,0891 | 1,0909 | 1,0841 | 1,0891 | 1,0891 | - |
| 10 abr 2024 | 1,0923 | 1,0935 | 1,0874 | 1,0923 | 1,0923 | - |
| 09 abr 2024 | 1,0946 | 1,0947 | 1,0920 | 1,0946 | 1,0946 | - |
| 08 abr 2024 | 1,0942 | 1,0951 | 1,0921 | 1,0942 | 1,0942 | - |
| 05 abr 2024 | 1,0929 | 1,0947 | 1,0911 | 1,0929 | 1,0929 | - |
| 04 abr 2024 | 1,0920 | 1,0956 | 1,0904 | 1,0920 | 1,0920 | - |
| 03 abr 2024 | 1,0912 | 1,0936 | 1,0879 | 1,0912 | 1,0912 | - |
| 02 abr 2024 | 1,0899 | 1,0927 | 1,0894 | 1,0899 | 1,0899 | - |
| 01 abr 2024 | 1,0912 | 1,0917 | 1,0827 | 1,0912 | 1,0912 | - |
| 29 mar 2024 | 1,0902 | 1,0913 | 1,0882 | 1,0902 | 1,0902 | - |
| 28 mar 2024 | 1,0884 | 1,0907 | 1,0858 | 1,0884 | 1,0884 | - |
| 27 mar 2024 | 1,0884 | 1,0887 | 1,0854 | 1,0884 | 1,0884 | - |
| 26 mar 2024 | 1,0894 | 1,0901 | 1,0862 | 1,0894 | 1,0894 | - |
| 25 mar 2024 | 1,0877 | 1,0895 | 1,0862 | 1,0877 | 1,0877 | - |
| 22 mar 2024 | 1,0860 | 1,0872 | 1,0831 | 1,0860 | 1,0860 | - |
| 21 mar 2024 | 1,0834 | 1,0875 | 1,0817 | 1,0834 | 1,0834 | - |
| 20 mar 2024 | 1,0789 | 1,0819 | 1,0781 | 1,0789 | 1,0789 | - |
| 19 mar 2024 | 1,0781 | 1,0793 | 1,0747 | 1,0781 | 1,0781 | - |
| 18 mar 2024 | 1,0773 | 1,0786 | 1,0759 | 1,0773 | 1,0773 | - |
| 15 mar 2024 | 1,0742 | 1,0786 | 1,0734 | 1,0742 | 1,0742 | - |
| 14 mar 2024 | 1,0750 | 1,0753 | 1,0717 | 1,0750 | 1,0750 | - |
| 13 mar 2024 | 1,0745 | 1,0756 | 1,0715 | 1,0745 | 1,0745 | - |
| 12 mar 2024 | 1,0719 | 1,0739 | 1,0705 | 1,0720 | 1,0720 | - |
| 11 mar 2024 | 1,0719 | 1,0723 | 1,0691 | 1,0719 | 1,0719 | - |
| 08 mar 2024 | 1,0716 | 1,0746 | 1,0706 | 1,0716 | 1,0716 | - |
| 07 mar 2024 | 1,0715 | 1,0729 | 1,0694 | 1,0715 | 1,0715 | - |
| 06 mar 2024 | 1,0684 | 1,0718 | 1,0679 | 1,0684 | 1,0684 | - |
| 05 mar 2024 | 1,0674 | 1,0687 | 1,0649 | 1,0674 | 1,0674 | - |
| 04 mar 2024 | 1,0694 | 1,0699 | 1,0671 | 1,0694 | 1,0694 | - |
| 01 mar 2024 | 1,0678 | 1,0696 | 1,0659 | 1,0678 | 1,0678 | - |
| 29 feb 2024 | 1,0652 | 1,0695 | 1,0649 | 1,0652 | 1,0652 | - |
| 28 feb 2024 | 1,0605 | 1,0685 | 1,0593 | 1,0605 | 1,0605 | - |
| 27 feb 2024 | 1,0603 | 1,0630 | 1,0596 | 1,0595 | 1,0595 | - |
| 26 feb 2024 | 1,0611 | 1,0632 | 1,0581 | 1,0611 | 1,0611 | - |
| 23 feb 2024 | 1,0587 | 1,0605 | 1,0573 | 1,0587 | 1,0587 | - |
| 22 feb 2024 | 1,0603 | 1,0610 | 1,0551 | 1,0603 | 1,0603 | - |
| 21 feb 2024 | 1,0625 | 1,0626 | 1,0585 | 1,0625 | 1,0625 | - |
| 20 feb 2024 | 1,0631 | 1,0648 | 1,0613 | 1,0631 | 1,0631 | - |
| 19 feb 2024 | 1,0655 | 1,0666 | 1,0627 | 1,0654 | 1,0654 | - |
| 16 feb 2024 | 1,0669 | 1,0702 | 1,0649 | 1,0669 | 1,0669 | - |
| 15 feb 2024 | 1,0669 | 1,0677 | 1,0638 | 1,0669 | 1,0669 | - |
| 14 feb 2024 | 1,0653 | 1,0663 | 1,0629 | 1,0653 | 1,0653 | - |
| 13 feb 2024 | 1,0655 | 1,0692 | 1,0642 | 1,0653 | 1,0653 | - |
| 12 feb 2024 | 1,0613 | 1,0655 | 1,0610 | 1,0613 | 1,0613 | - |
| 09 feb 2024 | 1,0639 | 1,0638 | 1,0581 | 1,0639 | 1,0639 | - |
| 08 feb 2024 | 1,0672 | 1,0675 | 1,0641 | 1,0672 | 1,0672 | - |
| 07 feb 2024 | 1,0703 | 1,0714 | 1,0656 | 1,0703 | 1,0703 | - |
| 06 feb 2024 | 1,0705 | 1,0737 | 1,0691 | 1,0705 | 1,0705 | - |
| 05 feb 2024 | 1,0726 | 1,0736 | 1,0703 | 1,0726 | 1,0726 | - |
| 02 feb 2024 | 1,0702 | 1,0740 | 1,0682 | 1,0702 | 1,0702 | - |
| 01 feb 2024 | 1,0735 | 1,0742 | 1,0679 | 1,0735 | 1,0735 | - |
| 31 ene 2024 | 1,0755 | 1,0759 | 1,0716 | 1,0755 | 1,0755 | - |
| 30 ene 2024 | 1,0781 | 1,0787 | 1,0678 | 1,0781 | 1,0781 | - |
| 29 ene 2024 | 1,0796 | 1,0811 | 1,0778 | 1,0796 | 1,0796 | - |
| 26 ene 2024 | 1,0776 | 1,0803 | 1,0770 | 1,0776 | 1,0776 | - |
| 25 ene 2024 | 1,0764 | 1,0780 | 1,0725 | 1,0764 | 1,0764 | - |
| 24 ene 2024 | 1,0790 | 1,0795 | 1,0747 | 1,0790 | 1,0790 | - |
| 23 ene 2024 | 1,0818 | 1,0832 | 1,0802 | 1,0818 | 1,0818 | - |
| 22 ene 2024 | 1,0779 | 1,0795 | 1,0759 | 1,0781 | 1,0781 | - |
| 19 ene 2024 | 1,0754 | 1,0794 | 1,0739 | 1,0754 | 1,0754 | - |
| 18 ene 2024 | 1,0715 | 1,0750 | 1,0687 | 1,0715 | 1,0715 | - |
| 17 ene 2024 | 1,0729 | 1,0735 | 1,0625 | 1,0729 | 1,0729 | - |
| 16 ene 2024 | 1,0743 | 1,0751 | 1,0710 | 1,0743 | 1,0743 | - |
| 15 ene 2024 | 1,0733 | 1,0757 | 1,0726 | 1,0731 | 1,0731 | - |
| 12 ene 2024 | 1,0731 | 1,0739 | 1,0705 | 1,0731 | 1,0731 | - |
| 11 ene 2024 | 1,0759 | 1,0764 | 1,0704 | 1,0759 | 1,0759 | - |
| 10 ene 2024 | 1,0714 | 1,0758 | 1,0705 | 1,0714 | 1,0714 | - |
| 09 ene 2024 | 1,0736 | 1,0757 | 1,0707 | 1,0736 | 1,0736 | - |
| 08 ene 2024 | 1,0747 | 1,0756 | 1,0730 | 1,0748 | 1,0748 | - |
| 05 ene 2024 | 1,0762 | 1,0764 | 1,0711 | 1,0762 | 1,0762 | - |
| 04 ene 2024 | 1,0774 | 1,0788 | 1,0616 | 1,0774 | 1,0774 | - |
| 03 ene 2024 | 1,0826 | 1,0828 | 1,0765 | 1,0826 | 1,0826 | - |
| 02 ene 2024 | 1,0784 | 1,0831 | 1,0773 | 1,0784 | 1,0784 | - |
| 01 ene 2024 | 1,0777 | 1,0795 | 1,0722 | 1,0777 | 1,0777 | - |
| 29 dic 2023 | 1,0775 | 1,0787 | 1,0745 | 1,0775 | 1,0775 | - |
| 28 dic 2023 | 1,0795 | 1,0797 | 1,0770 | 1,0795 | 1,0795 | - |
| 27 dic 2023 | 1,0782 | 1,0811 | 1,0769 | 1,0782 | 1,0782 | - |
| 26 dic 2023 | 1,0794 | 1,0793 | 1,0764 | 1,0794 | 1,0794 | - |
| 25 dic 2023 | 1,0784 | 1,0851 | 1,0668 | 1,0784 | 1,0784 | - |
| 22 dic 2023 | 1,0797 | 1,0812 | 1,0777 | 1,0797 | 1,0797 | - |
| 21 dic 2023 | 1,0776 | 1,0806 | 1,0759 | 1,0776 | 1,0776 | - |
| 20 dic 2023 | 1,0785 | 1,0799 | 1,0744 | 1,0782 | 1,0782 | - |
| 19 dic 2023 | 1,0788 | 1,0804 | 1,0776 | 1,0788 | 1,0788 | - |
| 18 dic 2023 | 1,0787 | 1,0798 | 1,0750 | 1,0787 | 1,0787 | - |
| 15 dic 2023 | 1,0787 | 1,0816 | 1,0774 | 1,0787 | 1,0787 | - |
| 14 dic 2023 | 1,0766 | 1,0815 | 1,0747 | 1,0766 | 1,0766 | - |
| 13 dic 2023 | 1,0697 | 1,0766 | 1,0688 | 1,0697 | 1,0697 | - |
| 12 dic 2023 | 1,0722 | 1,0728 | 1,0685 | 1,0722 | 1,0722 | - |
| 11 dic 2023 | 1,0743 | 1,0740 | 1,0710 | 1,0743 | 1,0743 | - |
| 08 dic 2023 | 1,0701 | 1,0752 | 1,0661 | 1,0701 | 1,0701 | - |
| *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.