Mercados españoles abiertos en 2 hrs 55 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.253,14 -20,91 (-0,05%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,86 +0,42 (+0,50%) Bitcoin EUR
53.580,39 -2.605,22 (-4,64%)
USD/BRL (BRL=X)
CCY - CCY Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 05:02AM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5,1800 | 5,1936 | 5,1800 | 5,1800 | 5,1800 | - |
| 01 may 2024 | 5,1939 | 5,1946 | 5,1918 | 5,1939 | 5,1939 | - |
| 30 abr 2024 | 5,1170 | 5,1831 | 5,1086 | 5,1170 | 5,1170 | - |
| 29 abr 2024 | 5,1155 | 5,1425 | 5,0984 | 5,1155 | 5,1155 | - |
| 26 abr 2024 | 5,1586 | 5,1616 | 5,1121 | 5,1586 | 5,1586 | - |
| 25 abr 2024 | 5,1455 | 5,1917 | 5,1016 | 5,1455 | 5,1455 | - |
| 24 abr 2024 | 5,1305 | 5,1695 | 5,1167 | 5,1305 | 5,1305 | - |
| 23 abr 2024 | 5,1657 | 5,1863 | 5,1368 | 5,1657 | 5,1657 | - |
| 22 abr 2024 | 5,2062 | 5,2152 | 5,1869 | 5,2062 | 5,2062 | - |
| 19 abr 2024 | 5,2417 | 5,2703 | 5,2012 | 5,2417 | 5,2417 | - |
| 18 abr 2024 | 5,2326 | 5,2701 | 5,2258 | 5,2326 | 5,2326 | - |
| 17 abr 2024 | 5,2855 | 5,2858 | 5,2257 | 5,2855 | 5,2855 | - |
| 16 abr 2024 | 5,1837 | 5,2850 | 5,1810 | 5,1837 | 5,1837 | - |
| 15 abr 2024 | 5,1171 | 5,1859 | 5,0643 | 5,1171 | 5,1171 | - |
| 12 abr 2024 | 5,0904 | 5,1458 | 5,0853 | 5,0904 | 5,0904 | - |
| 11 abr 2024 | 5,0662 | 5,0890 | 5,0595 | 5,0662 | 5,0662 | - |
| 10 abr 2024 | 5,0076 | 5,0794 | 5,0052 | 5,0076 | 5,0076 | - |
| 09 abr 2024 | 5,0239 | 5,0295 | 4,9990 | 5,0239 | 5,0239 | - |
| 08 abr 2024 | 5,0549 | 5,0722 | 5,0275 | 5,0549 | 5,0549 | - |
| 05 abr 2024 | 5,0574 | 5,0645 | 5,0226 | 5,0574 | 5,0574 | - |
| 04 abr 2024 | 5,0386 | 5,0451 | 5,0040 | 5,0386 | 5,0386 | - |
| 03 abr 2024 | 5,0644 | 5,0899 | 5,0210 | 5,0644 | 5,0644 | - |
| 02 abr 2024 | 5,0536 | 5,0574 | 5,0188 | 5,0536 | 5,0536 | - |
| 01 abr 2024 | 5,0132 | 5,0657 | 5,0080 | 5,0132 | 5,0132 | - |
| 29 mar 2024 | 5,0141 | 5,0144 | 4,9738 | 5,0141 | 5,0141 | - |
| 28 mar 2024 | 4,9903 | 5,0041 | 4,9548 | 4,9903 | 4,9903 | - |
| 27 mar 2024 | 4,9757 | 4,9918 | 4,9659 | 4,9757 | 4,9757 | - |
| 26 mar 2024 | 4,9722 | 4,9914 | 4,9659 | 4,9722 | 4,9722 | - |
| 25 mar 2024 | 5,0009 | 5,0031 | 4,9746 | 5,0009 | 5,0009 | - |
| 22 mar 2024 | 4,9745 | 5,0050 | 4,9673 | 4,9745 | 4,9745 | - |
| 21 mar 2024 | 4,9662 | 4,9838 | 4,9500 | 4,9662 | 4,9662 | - |
| 20 mar 2024 | 5,0300 | 5,0311 | 5,0013 | 5,0300 | 5,0300 | - |
| 19 mar 2024 | 5,0294 | 5,0505 | 4,9886 | 5,0294 | 5,0294 | - |
| 18 mar 2024 | 4,9680 | 5,0297 | 4,9680 | 4,9680 | 4,9680 | - |
| 15 mar 2024 | 4,9927 | 4,9996 | 4,9782 | 4,9927 | 4,9927 | - |
| 14 mar 2024 | 4,9692 | 4,9806 | 4,9521 | 4,9692 | 4,9692 | - |
| 13 mar 2024 | 4,9687 | 4,9858 | 4,9486 | 4,9687 | 4,9687 | - |
| 12 mar 2024 | 4,9774 | 4,9919 | 4,9580 | 4,9774 | 4,9774 | - |
| 11 mar 2024 | 4,9775 | 4,9975 | 4,9598 | 4,9775 | 4,9775 | - |
| 08 mar 2024 | 4,9338 | 4,9895 | 4,8979 | 4,9338 | 4,9338 | - |
| 07 mar 2024 | 4,9436 | 4,9441 | 4,9257 | 4,9436 | 4,9436 | - |
| 06 mar 2024 | 4,9571 | 4,9596 | 4,9279 | 4,9571 | 4,9571 | - |
| 05 mar 2024 | 4,9449 | 4,9588 | 4,9343 | 4,9449 | 4,9449 | - |
| 04 mar 2024 | 4,9527 | 4,9562 | 4,9374 | 4,9527 | 4,9527 | - |
| 01 mar 2024 | 4,9698 | 4,9723 | 4,9436 | 4,9698 | 4,9698 | - |
| 29 feb 2024 | 4,9673 | 4,9959 | 4,9631 | 4,9673 | 4,9673 | - |
| 28 feb 2024 | 4,9324 | 4,9620 | 4,9102 | 4,9324 | 4,9324 | - |
| 27 feb 2024 | 4,9789 | 4,9792 | 4,9342 | 4,9789 | 4,9789 | - |
| 26 feb 2024 | 4,9935 | 4,9945 | 4,9700 | 4,9935 | 4,9935 | - |
| 23 feb 2024 | 4,9624 | 4,9958 | 4,9247 | 4,9624 | 4,9624 | - |
| 22 feb 2024 | 4,9349 | 4,9483 | 4,8923 | 4,9349 | 4,9349 | - |
| 21 feb 2024 | 4,9264 | 4,9343 | 4,9162 | 4,9264 | 4,9264 | - |
| 20 feb 2024 | 4,9564 | 4,9628 | 4,9272 | 4,9564 | 4,9564 | - |
| 19 feb 2024 | 4,9651 | 4,9677 | 4,9525 | 4,9651 | 4,9651 | - |
| 16 feb 2024 | 4,9724 | 4,9863 | 4,9336 | 4,9724 | 4,9724 | - |
| 15 feb 2024 | 4,9683 | 4,9806 | 4,9449 | 4,9683 | 4,9683 | - |
| 14 feb 2024 | 4,9520 | 4,9673 | 4,9499 | 4,9520 | 4,9520 | - |
| 13 feb 2024 | 4,9522 | 4,9536 | 4,9485 | 4,9522 | 4,9522 | - |
| 12 feb 2024 | 4,9531 | 4,9602 | 4,9498 | 4,9531 | 4,9531 | - |
| 09 feb 2024 | 4,9919 | 4,9924 | 4,9587 | 4,9919 | 4,9919 | - |
| 08 feb 2024 | 4,9693 | 4,9986 | 4,9336 | 4,9693 | 4,9693 | - |
| 07 feb 2024 | 4,9623 | 4,9665 | 4,9511 | 4,9623 | 4,9623 | - |
| 06 feb 2024 | 4,9499 | 4,9876 | 4,9485 | 4,9499 | 4,9499 | - |
| 05 feb 2024 | 4,9329 | 5,0147 | 4,9329 | 4,9329 | 4,9329 | - |
| 02 feb 2024 | 4,9150 | 4,9736 | 4,9008 | 4,9150 | 4,9150 | - |
| 01 feb 2024 | 4,9519 | 4,9664 | 4,9123 | 4,9519 | 4,9519 | - |
| 31 ene 2024 | 4,9503 | 4,9621 | 4,9270 | 4,9503 | 4,9503 | - |
| 30 ene 2024 | 4,9502 | 4,9773 | 4,9332 | 4,9502 | 4,9502 | - |
| 29 ene 2024 | 4,9136 | 4,9477 | 4,9048 | 4,9136 | 4,9136 | - |
| 26 ene 2024 | 4,9158 | 4,9208 | 4,9012 | 4,9158 | 4,9158 | - |
| 25 ene 2024 | 4,9325 | 4,9328 | 4,9065 | 4,9325 | 4,9325 | - |
| 24 ene 2024 | 4,9522 | 4,9529 | 4,9064 | 4,9522 | 4,9522 | - |
| 23 ene 2024 | 4,9883 | 4,9985 | 4,9569 | 4,9883 | 4,9883 | - |
| 22 ene 2024 | 4,9046 | 4,9900 | 4,9018 | 4,9046 | 4,9046 | - |
| 19 ene 2024 | 4,9261 | 4,9349 | 4,9022 | 4,9261 | 4,9261 | - |
| 18 ene 2024 | 4,9340 | 4,9528 | 4,9000 | 4,9340 | 4,9340 | - |
| 17 ene 2024 | 4,9249 | 4,9477 | 4,9216 | 4,9249 | 4,9249 | - |
| 16 ene 2024 | 4,8622 | 4,9233 | 4,8578 | 4,8622 | 4,8622 | - |
| 15 ene 2024 | 4,8529 | 4,8811 | 4,8395 | 4,8529 | 4,8529 | - |
| 12 ene 2024 | 4,8697 | 4,8750 | 4,8315 | 4,8697 | 4,8697 | - |
| 11 ene 2024 | 4,8914 | 4,8926 | 4,8578 | 4,8914 | 4,8914 | - |
| 10 ene 2024 | 4,9051 | 4,9064 | 4,8770 | 4,9051 | 4,9051 | - |
| 09 ene 2024 | 4,8690 | 4,9055 | 4,8413 | 4,8690 | 4,8690 | - |
| 08 ene 2024 | 4,8607 | 4,8978 | 4,8547 | 4,8607 | 4,8607 | - |
| 05 ene 2024 | 4,8956 | 4,9321 | 4,8605 | 4,8956 | 4,8956 | - |
| 04 ene 2024 | 4,9192 | 4,9333 | 4,9032 | 4,9192 | 4,9192 | - |
| 03 ene 2024 | 4,9225 | 4,9329 | 4,8991 | 4,9225 | 4,9225 | - |
| 02 ene 2024 | 4,8524 | 4,9051 | 4,8495 | 4,8524 | 4,8524 | - |
| 01 ene 2024 | 4,8505 | 4,8525 | 4,8518 | 4,8505 | 4,8505 | - |
| 29 dic 2023 | 4,8502 | 4,8518 | 4,8229 | 4,8502 | 4,8502 | - |
| 28 dic 2023 | 4,8261 | 4,8511 | 4,7615 | 4,8261 | 4,8261 | - |
| 27 dic 2023 | 4,8135 | 4,8344 | 4,8022 | 4,8135 | 4,8135 | - |
| 26 dic 2023 | 4,8697 | 4,8909 | 4,8248 | 4,8697 | 4,8697 | - |
| 25 dic 2023 | 4,8698 | 4,8748 | 4,8595 | 4,8698 | 4,8698 | - |
| 22 dic 2023 | 4,8818 | 4,8893 | 4,8533 | 4,8818 | 4,8818 | - |
| 21 dic 2023 | 4,9146 | 4,9146 | 4,8641 | 4,9146 | 4,9146 | - |
| 20 dic 2023 | 4,8665 | 4,8907 | 4,8549 | 4,8665 | 4,8665 | - |
| 19 dic 2023 | 4,8959 | 4,9021 | 4,8540 | 4,8959 | 4,8959 | - |
| 18 dic 2023 | 4,9197 | 4,9494 | 4,9256 | 4,9197 | 4,9197 | - |
| 15 dic 2023 | 4,9146 | 4,9485 | 4,8726 | 4,9146 | 4,9146 | - |
| *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.