Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.470,70 +1.286,57 (+2,14%)
Arizona Metals Corp. (AZMCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,7400 | 1,7400 | 1,6555 | 1,7200 | 1,7200 | 310.655 |
| 16 may 2024 | 1,5500 | 1,8420 | 1,5400 | 1,6450 | 1,6450 | 574.900 |
| 15 may 2024 | 1,5100 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 132.200 |
| 14 may 2024 | 1,4800 | 1,5500 | 1,4800 | 1,4960 | 1,4960 | 83.900 |
| 13 may 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5010 | 1,5010 | 131.300 |
| 10 may 2024 | 1,5900 | 1,6200 | 1,5360 | 1,5400 | 1,5400 | 186.400 |
| 09 may 2024 | 1,5630 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 136.500 |
| 08 may 2024 | 1,6100 | 1,6100 | 1,5430 | 1,5600 | 1,5600 | 125.500 |
| 07 may 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 36.500 |
| 06 may 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6580 | 1,6580 | 112.500 |
| 03 may 2024 | 1,6650 | 1,6650 | 1,6100 | 1,6200 | 1,6200 | 133.700 |
| 02 may 2024 | 1,6700 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 101.100 |
| 01 may 2024 | 1,6800 | 1,7500 | 1,6200 | 1,6760 | 1,6760 | 210.300 |
| 30 abr 2024 | 1,7800 | 1,7800 | 1,6500 | 1,6800 | 1,6800 | 218.100 |
| 29 abr 2024 | 1,6700 | 1,7900 | 1,6700 | 1,7400 | 1,7400 | 328.200 |
| 26 abr 2024 | 1,6530 | 1,6830 | 1,6100 | 1,6500 | 1,6500 | 187.800 |
| 25 abr 2024 | 1,6600 | 1,6730 | 1,6000 | 1,6470 | 1,6470 | 252.700 |
| 24 abr 2024 | 1,6500 | 1,7400 | 1,6300 | 1,6600 | 1,6600 | 403.300 |
| 23 abr 2024 | 1,5840 | 1,6640 | 1,5700 | 1,6500 | 1,6500 | 332.900 |
| 22 abr 2024 | 1,5000 | 1,6500 | 1,5000 | 1,5700 | 1,5700 | 427.400 |
| 19 abr 2024 | 1,5300 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 275.800 |
| 18 abr 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 47.000 |
| 17 abr 2024 | 1,5300 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 114.900 |
| 16 abr 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 112.600 |
| 15 abr 2024 | 1,6000 | 1,6800 | 1,5700 | 1,6000 | 1,6000 | 198.700 |
| 12 abr 2024 | 1,7400 | 1,8000 | 1,6390 | 1,6750 | 1,6750 | 326.400 |
| 11 abr 2024 | 1,7300 | 1,7300 | 1,6300 | 1,7050 | 1,7050 | 267.400 |
| 10 abr 2024 | 1,6600 | 1,7400 | 1,6500 | 1,7220 | 1,7220 | 58.200 |
| 09 abr 2024 | 1,8000 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 82.200 |
| 08 abr 2024 | 1,7000 | 1,7300 | 1,6380 | 1,7300 | 1,7300 | 77.500 |
| 05 abr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6670 | 1,6670 | 107.200 |
| 04 abr 2024 | 1,8100 | 1,8100 | 1,6400 | 1,6780 | 1,6780 | 205.000 |
| 03 abr 2024 | 1,8000 | 1,8350 | 1,6800 | 1,8100 | 1,8100 | 736.200 |
| 02 abr 2024 | 1,6000 | 1,6600 | 1,5900 | 1,6420 | 1,6420 | 220.900 |
| 01 abr 2024 | 1,5200 | 1,5500 | 1,4710 | 1,5500 | 1,5500 | 59.300 |
| 28 mar 2024 | 1,4200 | 1,5080 | 1,3600 | 1,4580 | 1,4580 | 317.500 |
| 27 mar 2024 | 1,3740 | 1,4100 | 1,3600 | 1,4060 | 1,4060 | 105.100 |
| 26 mar 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3720 | 1,3720 | 93.200 |
| 25 mar 2024 | 1,3600 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 197.200 |
| 22 mar 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 57.700 |
| 21 mar 2024 | 1,4300 | 1,4500 | 1,3500 | 1,3930 | 1,3930 | 76.000 |
| 20 mar 2024 | 1,3750 | 1,4400 | 1,3500 | 1,4050 | 1,4050 | 114.800 |
| 19 mar 2024 | 1,3950 | 1,4130 | 1,3400 | 1,3400 | 1,3400 | 64.300 |
| 18 mar 2024 | 1,3750 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 109.300 |
| 15 mar 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 112.400 |
| 14 mar 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 52.800 |
| 13 mar 2024 | 1,3700 | 1,4450 | 1,3600 | 1,4020 | 1,4020 | 220.300 |
| 12 mar 2024 | 1,3700 | 1,4000 | 1,3250 | 1,3700 | 1,3700 | 155.400 |
| 11 mar 2024 | 1,4850 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 166.200 |
| 08 mar 2024 | 1,5200 | 1,5450 | 1,4500 | 1,4720 | 1,4720 | 189.200 |
| 07 mar 2024 | 1,3300 | 1,4900 | 1,3300 | 1,4900 | 1,4900 | 147.100 |
| 06 mar 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 404.900 |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,2700 | 1,3180 | 1,3180 | 114.200 |
| 04 mar 2024 | 1,2970 | 1,3300 | 1,2760 | 1,3220 | 1,3220 | 143.700 |
| 01 mar 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 58.500 |
| 29 feb 2024 | 1,2500 | 1,2950 | 1,2500 | 1,2830 | 1,2830 | 72.200 |
| 28 feb 2024 | 1,3250 | 1,3250 | 1,2500 | 1,2600 | 1,2600 | 150.200 |
| 27 feb 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 47.200 |
| 26 feb 2024 | 1,3500 | 1,3600 | 1,2700 | 1,3300 | 1,3300 | 43.400 |
| 23 feb 2024 | 1,2800 | 1,3450 | 1,2500 | 1,3300 | 1,3300 | 50.500 |
| 22 feb 2024 | 1,3500 | 1,3500 | 1,2870 | 1,3000 | 1,3000 | 64.900 |
| 21 feb 2024 | 1,4000 | 1,4570 | 1,3180 | 1,3500 | 1,3500 | 74.700 |
| 20 feb 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 133.800 |
| 16 feb 2024 | 1,2750 | 1,3950 | 1,2700 | 1,3850 | 1,3850 | 94.100 |
| 15 feb 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 72.500 |
| 14 feb 2024 | 1,2830 | 1,2870 | 1,2100 | 1,2400 | 1,2400 | 99.800 |
| 13 feb 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2900 | 1,2900 | 112.200 |
| 12 feb 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 63.200 |
| 09 feb 2024 | 1,3700 | 1,3700 | 1,2940 | 1,3200 | 1,3200 | 180.600 |
| 08 feb 2024 | 1,4330 | 1,4600 | 1,3580 | 1,3800 | 1,3800 | 179.800 |
| 07 feb 2024 | 1,4500 | 1,4500 | 1,3870 | 1,4150 | 1,4150 | 135.800 |
| 06 feb 2024 | 1,4500 | 1,4720 | 1,4300 | 1,4400 | 1,4400 | 52.300 |
| 05 feb 2024 | 1,5100 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 216.400 |
| 02 feb 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5390 | 1,5390 | 75.700 |
| 01 feb 2024 | 1,5600 | 1,5610 | 1,5100 | 1,5600 | 1,5600 | 44.200 |
| 31 ene 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 51.500 |
| 30 ene 2024 | 1,5000 | 1,5600 | 1,4700 | 1,4950 | 1,4950 | 133.500 |
| 29 ene 2024 | 1,4900 | 1,5000 | 1,4840 | 1,4900 | 1,4900 | 58.000 |
| 26 ene 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 218.700 |
| 25 ene 2024 | 1,5400 | 1,5800 | 1,4950 | 1,5300 | 1,5300 | 139.900 |
| 24 ene 2024 | 1,5500 | 1,5920 | 1,5400 | 1,5500 | 1,5500 | 79.100 |
| 23 ene 2024 | 1,6800 | 1,6800 | 1,5500 | 1,5530 | 1,5530 | 103.100 |
| 22 ene 2024 | 1,5200 | 1,6100 | 1,5000 | 1,5380 | 1,5380 | 247.900 |
| 19 ene 2024 | 1,5100 | 1,5270 | 1,4500 | 1,5000 | 1,5000 | 321.700 |
| 18 ene 2024 | 1,5400 | 1,5600 | 1,5160 | 1,5200 | 1,5200 | 116.200 |
| 17 ene 2024 | 1,5560 | 1,5600 | 1,5200 | 1,5450 | 1,5450 | 217.500 |
| 16 ene 2024 | 1,6300 | 1,6500 | 1,5500 | 1,5600 | 1,5600 | 88.300 |
| 12 ene 2024 | 1,6130 | 1,6500 | 1,5900 | 1,5960 | 1,5960 | 121.400 |
| 11 ene 2024 | 1,6600 | 1,6800 | 1,5700 | 1,5950 | 1,5950 | 211.200 |
| 10 ene 2024 | 1,6100 | 1,6620 | 1,5880 | 1,6500 | 1,6500 | 141.000 |
| 09 ene 2024 | 1,6370 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 171.300 |
| 08 ene 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 121.200 |
| 05 ene 2024 | 1,7700 | 1,7820 | 1,7000 | 1,7100 | 1,7100 | 66.700 |
| 04 ene 2024 | 1,7200 | 1,7750 | 1,7000 | 1,7500 | 1,7500 | 34.700 |
| 03 ene 2024 | 1,7800 | 1,7800 | 1,6900 | 1,7270 | 1,7270 | 74.100 |
| 02 ene 2024 | 1,7900 | 1,9000 | 1,7900 | 1,7900 | 1,7900 | 63.100 |
| 29 dic 2023 | 1,8400 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 40.900 |
| 28 dic 2023 | 1,8900 | 1,8900 | 1,8100 | 1,8200 | 1,8200 | 100.900 |
| 27 dic 2023 | 1,9600 | 1,9600 | 1,8970 | 1,8970 | 1,8970 | 68.500 |
| 26 dic 2023 | 1,9600 | 1,9600 | 1,9200 | 1,9500 | 1,9500 | 95.600 |
| *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.