Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
83,78 +0,62 (+0,75%) Bitcoin EUR
57.166,18 -1.542,87 (-2,63%)
Axelar USD (AXL17799-USD)
CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:20PM UTC. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,2019 | 1,2039 | 1,1032 | 1,1032 | 1,1032 | 18.490.376 |
| 07 may 2024 | 1,2362 | 1,2700 | 1,2017 | 1,2020 | 1,2020 | 17.287.046 |
| 06 may 2024 | 1,2691 | 1,3281 | 1,2361 | 1,2361 | 1,2361 | 18.501.239 |
| 05 may 2024 | 1,2629 | 1,2863 | 1,2237 | 1,2691 | 1,2691 | 14.894.241 |
| 04 may 2024 | 1,2528 | 1,3094 | 1,2497 | 1,2628 | 1,2628 | 18.076.341 |
| 03 may 2024 | 1,2081 | 1,2661 | 1,2081 | 1,2528 | 1,2528 | 23.298.255 |
| 02 may 2024 | 1,1613 | 1,2966 | 1,1483 | 1,2081 | 1,2081 | 43.170.808 |
| 01 may 2024 | 1,0649 | 1,1719 | 1,0396 | 1,1615 | 1,1615 | 33.739.958 |
| 30 abr 2024 | 1,1068 | 1,1140 | 1,0128 | 1,0649 | 1,0649 | 16.181.933 |
| 29 abr 2024 | 1,1274 | 1,1395 | 1,0796 | 1,1068 | 1,1068 | 12.652.437 |
| 28 abr 2024 | 1,1249 | 1,1653 | 1,1221 | 1,1274 | 1,1274 | 12.049.540 |
| 27 abr 2024 | 1,0559 | 1,1704 | 1,0221 | 1,1250 | 1,1250 | 33.273.346 |
| 26 abr 2024 | 1,0998 | 1,1002 | 1,0464 | 1,0559 | 1,0559 | 21.626.048 |
| 25 abr 2024 | 1,1858 | 1,1917 | 1,0946 | 1,0998 | 1,0998 | 19.990.329 |
| 24 abr 2024 | 1,2612 | 1,2926 | 1,1742 | 1,1857 | 1,1857 | 16.638.470 |
| 23 abr 2024 | 1,2666 | 1,2934 | 1,2349 | 1,2612 | 1,2612 | 15.801.124 |
| 22 abr 2024 | 1,2298 | 1,2760 | 1,2198 | 1,2666 | 1,2666 | 16.753.389 |
| 21 abr 2024 | 1,2773 | 1,2902 | 1,2058 | 1,2298 | 1,2298 | 15.422.190 |
| 20 abr 2024 | 1,1856 | 1,2802 | 1,1712 | 1,2773 | 1,2773 | 14.896.563 |
| 19 abr 2024 | 1,1904 | 1,2251 | 1,1231 | 1,1856 | 1,1856 | 23.904.075 |
| 18 abr 2024 | 1,1500 | 1,2069 | 1,1156 | 1,1904 | 1,1904 | 30.170.375 |
| 17 abr 2024 | 1,0976 | 1,1729 | 1,0902 | 1,1500 | 1,1500 | 41.684.680 |
| 16 abr 2024 | 1,1020 | 1,1050 | 1,0411 | 1,0976 | 1,0976 | 25.624.754 |
| 15 abr 2024 | 1,1260 | 1,1648 | 1,0710 | 1,1020 | 1,1020 | 30.857.270 |
| 14 abr 2024 | 1,0305 | 1,1322 | 1,0010 | 1,1260 | 1,1260 | 36.698.466 |
| 13 abr 2024 | 1,1034 | 1,1829 | 0,9021 | 1,0305 | 1,0305 | 48.909.706 |
| 12 abr 2024 | 1,3245 | 1,3604 | 0,9107 | 1,1034 | 1,1034 | 61.570.609 |
| 11 abr 2024 | 1,3802 | 1,4573 | 1,3240 | 1,3246 | 1,3246 | 35.948.119 |
| 10 abr 2024 | 1,4445 | 1,4480 | 1,3317 | 1,3803 | 1,3803 | 48.367.694 |
| 09 abr 2024 | 1,6331 | 1,6341 | 1,4441 | 1,4445 | 1,4445 | 36.371.124 |
| 08 abr 2024 | 1,5293 | 1,6557 | 1,4646 | 1,6331 | 1,6331 | 52.898.191 |
| 07 abr 2024 | 1,4970 | 1,5933 | 1,4864 | 1,5293 | 1,5293 | 44.313.110 |
| 06 abr 2024 | 1,4929 | 1,5594 | 1,4805 | 1,4970 | 1,4970 | 27.293.336 |
| 05 abr 2024 | 1,6523 | 1,6528 | 1,4613 | 1,4932 | 1,4932 | 44.955.754 |
| 04 abr 2024 | 1,6725 | 1,7277 | 1,6285 | 1,6523 | 1,6523 | 29.589.768 |
| 03 abr 2024 | 1,7751 | 1,7910 | 1,6477 | 1,6725 | 1,6725 | 45.216.712 |
| 02 abr 2024 | 1,8978 | 1,8978 | 1,7163 | 1,7751 | 1,7751 | 58.625.528 |
| 01 abr 2024 | 2,0626 | 2,1473 | 1,8955 | 1,8978 | 1,8978 | 54.148.312 |
| 31 mar 2024 | 2,0100 | 2,0629 | 1,9987 | 2,0627 | 2,0627 | 21.582.594 |
| 30 mar 2024 | 2,0271 | 2,0735 | 1,9922 | 2,0100 | 2,0100 | 27.071.331 |
| 29 mar 2024 | 2,0531 | 2,1377 | 1,9929 | 2,0270 | 2,0270 | 50.691.129 |
| 28 mar 2024 | 2,0720 | 2,1866 | 2,0074 | 2,0531 | 2,0531 | 68.813.426 |
| 27 mar 2024 | 1,9487 | 2,1812 | 1,9342 | 2,0720 | 2,0720 | 70.769.830 |
| 26 mar 2024 | 1,9655 | 2,0625 | 1,9291 | 1,9487 | 1,9487 | 36.397.063 |
| 25 mar 2024 | 1,9362 | 2,0818 | 1,9358 | 1,9655 | 1,9655 | 38.692.487 |
| 24 mar 2024 | 1,9072 | 1,9391 | 1,8524 | 1,9359 | 1,9359 | 17.032.840 |
| 23 mar 2024 | 1,8462 | 1,9785 | 1,8273 | 1,9071 | 1,9071 | 22.355.322 |
| 22 mar 2024 | 2,0036 | 2,0156 | 1,8159 | 1,8462 | 1,8462 | 34.083.265 |
| 21 mar 2024 | 1,8227 | 2,2933 | 1,8183 | 2,0035 | 2,0035 | 116.215.395 |
| 20 mar 2024 | 1,6382 | 1,8228 | 1,5698 | 1,8227 | 1,8227 | 35.944.960 |
| 19 mar 2024 | 1,7789 | 1,7963 | 1,5843 | 1,6382 | 1,6382 | 41.089.419 |
| 18 mar 2024 | 1,9126 | 1,9583 | 1,7721 | 1,7789 | 1,7789 | 30.681.657 |
| 17 mar 2024 | 1,8441 | 1,9216 | 1,7774 | 1,9126 | 1,9126 | 29.974.995 |
| 16 mar 2024 | 1,9680 | 2,0758 | 1,8201 | 1,8441 | 1,8441 | 40.610.356 |
| 15 mar 2024 | 2,0722 | 2,1042 | 1,8623 | 1,9680 | 1,9680 | 46.667.141 |
| 14 mar 2024 | 2,1679 | 2,1736 | 1,9865 | 2,0722 | 2,0722 | 37.176.214 |
| 13 mar 2024 | 2,1899 | 2,2380 | 2,1297 | 2,1679 | 2,1679 | 30.858.504 |
| 12 mar 2024 | 2,2518 | 2,3496 | 2,0932 | 2,1899 | 2,1899 | 47.644.602 |
| 11 mar 2024 | 2,1970 | 2,3004 | 2,1350 | 2,2518 | 2,2518 | 57.734.637 |
| 10 mar 2024 | 2,2621 | 2,3320 | 2,1444 | 2,1970 | 2,1970 | 45.952.066 |
| 09 mar 2024 | 2,1320 | 2,2881 | 2,1227 | 2,2621 | 2,2621 | 46.382.471 |
| 08 mar 2024 | 2,2305 | 2,2690 | 2,0695 | 2,1320 | 2,1320 | 42.609.075 |
| 07 mar 2024 | 2,2022 | 2,2541 | 2,1073 | 2,2305 | 2,2305 | 51.026.955 |
| 06 mar 2024 | 2,0673 | 2,2050 | 2,0233 | 2,2022 | 2,2022 | 44.468.340 |
| 05 mar 2024 | 2,1993 | 2,2754 | 1,9162 | 2,0682 | 2,0682 | 83.469.502 |
| 04 mar 2024 | 2,3706 | 2,5074 | 2,1190 | 2,1992 | 2,1992 | 96.545.318 |
| 03 mar 2024 | 1,9645 | 2,6296 | 1,9355 | 2,3707 | 2,3707 | 265.026.050 |
| 02 mar 2024 | 1,9746 | 2,0504 | 1,8552 | 1,9637 | 1,9637 | 78.102.064 |
| 01 mar 2024 | 1,5087 | 2,6571 | 1,5064 | 1,9743 | 1,9743 | 302.007.088 |
| 29 feb 2024 | 1,5792 | 1,5919 | 1,5016 | 1,5089 | 1,5089 | 14.814.510 |
| 28 feb 2024 | 1,4585 | 1,5880 | 1,4476 | 1,5750 | 1,5750 | 18.334.814 |
| 27 feb 2024 | 1,4867 | 1,5045 | 1,4379 | 1,4515 | 1,4515 | 10.388.343 |
| 26 feb 2024 | 1,4504 | 1,4879 | 1,4235 | 1,4866 | 1,4866 | 7.731.837 |
| 25 feb 2024 | 1,4676 | 1,4989 | 1,4433 | 1,4506 | 1,4506 | 6.386.778 |
| 24 feb 2024 | 1,4393 | 1,4749 | 1,4147 | 1,4669 | 1,4669 | 7.407.621 |
| 23 feb 2024 | 1,4754 | 1,5575 | 1,4256 | 1,4396 | 1,4396 | 18.970.909 |
| 22 feb 2024 | 1,2478 | 1,5188 | 1,2477 | 1,4753 | 1,4753 | 20.763.068 |
| 21 feb 2024 | 1,2973 | 1,3033 | 1,2330 | 1,2478 | 1,2478 | 6.051.731 |
| 20 feb 2024 | 1,2745 | 1,3493 | 1,2550 | 1,2972 | 1,2972 | 10.756.762 |
| 19 feb 2024 | 1,2394 | 1,2812 | 1,2243 | 1,2746 | 1,2746 | 7.113.568 |
| 18 feb 2024 | 1,2091 | 1,2574 | 1,1917 | 1,2397 | 1,2397 | 5.471.069 |
| 17 feb 2024 | 1,2141 | 1,2215 | 1,1791 | 1,2088 | 1,2088 | 4.594.916 |
| 16 feb 2024 | 1,2594 | 1,2732 | 1,2055 | 1,2140 | 1,2140 | 7.311.106 |
| 15 feb 2024 | 1,2222 | 1,2888 | 1,2015 | 1,2581 | 1,2581 | 11.598.566 |
| 14 feb 2024 | 1,1220 | 1,2225 | 1,1171 | 1,2225 | 1,2225 | 11.612.164 |
| 13 feb 2024 | 1,0775 | 1,1220 | 1,0752 | 1,1219 | 1,1219 | 8.697.556 |
| 12 feb 2024 | 1,0691 | 1,0840 | 1,0482 | 1,0782 | 1,0782 | 5.083.675 |
| 11 feb 2024 | 1,0969 | 1,1099 | 1,0644 | 1,0700 | 1,0700 | 4.961.515 |
| 10 feb 2024 | 1,1377 | 1,1667 | 1,0963 | 1,0982 | 1,0982 | 7.761.335 |
| 09 feb 2024 | 1,0462 | 1,1386 | 1,0216 | 1,1377 | 1,1377 | 13.125.486 |
| 08 feb 2024 | 0,9743 | 1,0881 | 0,9708 | 1,0458 | 1,0458 | 12.265.534 |
| 07 feb 2024 | 0,9056 | 0,9785 | 0,9035 | 0,9744 | 0,9744 | 6.216.657 |
| 06 feb 2024 | 0,8987 | 0,9077 | 0,8974 | 0,9055 | 0,9055 | 2.317.992 |
| 05 feb 2024 | 0,8902 | 0,9049 | 0,8858 | 0,8986 | 0,8986 | 3.414.563 |
| 04 feb 2024 | 0,9102 | 0,9114 | 0,8902 | 0,8924 | 0,8924 | 2.427.188 |
| 03 feb 2024 | 0,9199 | 0,9248 | 0,9099 | 0,9100 | 0,9100 | 2.324.765 |
| 02 feb 2024 | 0,9097 | 0,9240 | 0,9089 | 0,9198 | 0,9198 | 3.329.117 |
| 01 feb 2024 | 0,9137 | 0,9159 | 0,9024 | 0,9089 | 0,9089 | 3.362.616 |
| 31 ene 2024 | 0,9543 | 0,9550 | 0,9106 | 0,9138 | 0,9138 | 4.282.872 |
| 30 ene 2024 | 0,9693 | 0,9732 | 0,9531 | 0,9543 | 0,9543 | 4.017.458 |
| *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.