Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,57 +0,12 (+0,15%) Bitcoin EUR
59.344,70 +664,17 (+1,13%)
CAD/NZD (CADNZD=X)
CCY - CCY Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
A partir del 04:51AM BST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,2144 | 1,2165 | 1,2138 | 1,2162 | 1,2162 | - |
| 03 may 2024 | 1,2267 | 1,2277 | 1,2134 | 1,2268 | 1,2268 | - |
| 02 may 2024 | 1,2287 | 1,2313 | 1,2267 | 1,2287 | 1,2287 | - |
| 01 may 2024 | 1,2347 | 1,2347 | 1,2305 | 1,2344 | 1,2344 | - |
| 30 abr 2024 | 1,2254 | 1,2309 | 1,2250 | 1,2252 | 1,2252 | - |
| 29 abr 2024 | 1,2310 | 1,2317 | 1,2250 | 1,2311 | 1,2311 | - |
| 26 abr 2024 | 1,2288 | 1,2316 | 1,2270 | 1,2287 | 1,2287 | - |
| 25 abr 2024 | 1,2291 | 1,2308 | 1,2259 | 1,2292 | 1,2292 | - |
| 24 abr 2024 | 1,2330 | 1,2330 | 1,2285 | 1,2329 | 1,2329 | - |
| 23 abr 2024 | 1,2325 | 1,2354 | 1,2308 | 1,2327 | 1,2327 | - |
| 22 abr 2024 | 1,2335 | 1,2348 | 1,2296 | 1,2335 | 1,2335 | - |
| 19 abr 2024 | 1,2302 | 1,2374 | 1,2299 | 1,2301 | 1,2301 | - |
| 18 abr 2024 | 1,2277 | 1,2292 | 1,2253 | 1,2279 | 1,2279 | - |
| 17 abr 2024 | 1,2277 | 1,2279 | 1,2237 | 1,2280 | 1,2280 | - |
| 16 abr 2024 | 1,2287 | 1,2331 | 1,2278 | 1,2287 | 1,2287 | - |
| 15 abr 2024 | 1,2225 | 1,2291 | 1,2209 | 1,2223 | 1,2223 | - |
| 12 abr 2024 | 1,2173 | 1,2235 | 1,2157 | 1,2174 | 1,2174 | - |
| 11 abr 2024 | 1,2225 | 1,2227 | 1,2164 | 1,2226 | 1,2226 | - |
| 10 abr 2024 | 1,2146 | 1,2224 | 1,2125 | 1,2145 | 1,2145 | - |
| 09 abr 2024 | 1,2209 | 1,2210 | 1,2139 | 1,2210 | 1,2210 | - |
| 08 abr 2024 | 1,2241 | 1,2243 | 1,2190 | 1,2241 | 1,2241 | - |
| 05 abr 2024 | 1,2250 | 1,2266 | 1,2214 | 1,2248 | 1,2248 | - |
| 04 abr 2024 | 1,2293 | 1,2293 | 1,2253 | 1,2293 | 1,2293 | - |
| 03 abr 2024 | 1,2349 | 1,2375 | 1,2326 | 1,2349 | 1,2349 | - |
| 02 abr 2024 | 1,2376 | 1,2388 | 1,2342 | 1,2376 | 1,2376 | - |
| 01 abr 2024 | 1,2352 | 1,2394 | 1,2335 | 1,2352 | 1,2352 | - |
| 29 mar 2024 | 1,2362 | 1,2371 | 1,2322 | 1,2365 | 1,2365 | - |
| 28 mar 2024 | 1,2281 | 1,2354 | 1,2271 | 1,2282 | 1,2282 | - |
| 27 mar 2024 | 1,2255 | 1,2278 | 1,2239 | 1,2255 | 1,2255 | - |
| 26 mar 2024 | 1,2265 | 1,2273 | 1,2221 | 1,2265 | 1,2265 | - |
| 25 mar 2024 | 1,2263 | 1,2269 | 1,2237 | 1,2263 | 1,2263 | - |
| 22 mar 2024 | 1,2225 | 1,2274 | 1,2215 | 1,2225 | 1,2225 | - |
| 21 mar 2024 | 1,2186 | 1,2225 | 1,2165 | 1,2188 | 1,2188 | - |
| 20 mar 2024 | 1,2180 | 1,2217 | 1,2164 | 1,2179 | 1,2179 | - |
| 19 mar 2024 | 1,2147 | 1,2202 | 1,2138 | 1,2145 | 1,2145 | - |
| 18 mar 2024 | 1,2125 | 1,2137 | 1,2112 | 1,2127 | 1,2127 | - |
| 15 mar 2024 | 1,2061 | 1,2146 | 1,2061 | 1,2060 | 1,2060 | - |
| 14 mar 2024 | 1,2045 | 1,2068 | 1,2026 | 1,2044 | 1,2044 | - |
| 13 mar 2024 | 1,2051 | 1,2060 | 1,2013 | 1,2051 | 1,2051 | - |
| 12 mar 2024 | 1,2024 | 1,2064 | 1,2001 | 1,2023 | 1,2023 | - |
| 11 mar 2024 | 1,2002 | 1,2028 | 1,1996 | 1,2000 | 1,2000 | - |
| 08 mar 2024 | 1,2029 | 1,2056 | 1,1980 | 1,2029 | 1,2029 | - |
| 07 mar 2024 | 1,2074 | 1,2074 | 1,2013 | 1,2075 | 1,2075 | - |
| 06 mar 2024 | 1,2087 | 1,2114 | 1,2049 | 1,2086 | 1,2086 | - |
| 05 mar 2024 | 1,2083 | 1,2115 | 1,2071 | 1,2083 | 1,2083 | - |
| 04 mar 2024 | 1,2089 | 1,2096 | 1,2071 | 1,2088 | 1,2088 | - |
| 01 mar 2024 | 1,2105 | 1,2110 | 1,2061 | 1,2105 | 1,2105 | - |
| 29 feb 2024 | 1,2079 | 1,2114 | 1,2060 | 1,2081 | 1,2081 | - |
| 28 feb 2024 | 1,1977 | 1,2110 | 1,1964 | 1,1976 | 1,1976 | - |
| 27 feb 2024 | 1,2009 | 1,2028 | 1,1976 | 1,2009 | 1,2009 | - |
| 26 feb 2024 | 1,1965 | 1,2004 | 1,1959 | 1,1965 | 1,1965 | - |
| 23 feb 2024 | 1,1972 | 1,1984 | 1,1948 | 1,1972 | 1,1972 | - |
| 22 feb 2024 | 1,1986 | 1,1996 | 1,1956 | 1,1987 | 1,1987 | - |
| 21 feb 2024 | 1,1988 | 1,1994 | 1,1940 | 1,1988 | 1,1988 | - |
| 20 feb 2024 | 1,2058 | 1,2074 | 1,1950 | 1,2058 | 1,2058 | - |
| 19 feb 2024 | 1,2093 | 1,2095 | 1,2058 | 1,2090 | 1,2090 | - |
| 16 feb 2024 | 1,2151 | 1,2178 | 1,2122 | 1,2151 | 1,2151 | - |
| 15 feb 2024 | 1,2127 | 1,2144 | 1,2090 | 1,2126 | 1,2126 | - |
| 14 feb 2024 | 1,2169 | 1,2176 | 1,2118 | 1,2168 | 1,2168 | - |
| 13 feb 2024 | 1,2127 | 1,2209 | 1,2126 | 1,2126 | 1,2126 | - |
| 12 feb 2024 | 1,2085 | 1,2135 | 1,2081 | 1,2086 | 1,2086 | - |
| 09 feb 2024 | 1,2151 | 1,2163 | 1,2080 | 1,2163 | 1,2163 | - |
| 08 feb 2024 | 1,2157 | 1,2207 | 1,2142 | 1,2155 | 1,2155 | - |
| 07 feb 2024 | 1,2153 | 1,2164 | 1,2124 | 1,2152 | 1,2152 | - |
| 06 feb 2024 | 1,2197 | 1,2219 | 1,2178 | 1,2197 | 1,2197 | - |
| 05 feb 2024 | 1,2253 | 1,2258 | 1,2205 | 1,2242 | 1,2242 | - |
| 02 feb 2024 | 1,2156 | 1,2254 | 1,2134 | 1,2157 | 1,2157 | - |
| 01 feb 2024 | 1,2177 | 1,2219 | 1,2133 | 1,2177 | 1,2177 | - |
| 31 ene 2024 | 1,2167 | 1,2197 | 1,2104 | 1,2167 | 1,2167 | - |
| 30 ene 2024 | 1,2155 | 1,2184 | 1,2130 | 1,2153 | 1,2153 | - |
| 29 ene 2024 | 1,2200 | 1,2206 | 1,2158 | 1,2198 | 1,2198 | - |
| 26 ene 2024 | 1,2144 | 1,2196 | 1,2143 | 1,2145 | 1,2145 | - |
| 25 ene 2024 | 1,2106 | 1,2128 | 1,2079 | 1,2102 | 1,2102 | - |
| 24 ene 2024 | 1,2178 | 1,2185 | 1,2089 | 1,2175 | 1,2175 | - |
| 23 ene 2024 | 1,2212 | 1,2216 | 1,2150 | 1,2214 | 1,2214 | - |
| 22 ene 2024 | 1,2167 | 1,2200 | 1,2136 | 1,2166 | 1,2166 | - |
| 19 ene 2024 | 1,2115 | 1,2179 | 1,2104 | 1,2116 | 1,2116 | - |
| 18 ene 2024 | 1,2112 | 1,2141 | 1,2083 | 1,2113 | 1,2113 | - |
| 17 ene 2024 | 1,2070 | 1,2145 | 1,2055 | 1,2070 | 1,2070 | - |
| 16 ene 2024 | 1,2021 | 1,2083 | 1,2010 | 1,2021 | 1,2021 | - |
| 15 ene 2024 | 1,1968 | 1,2042 | 1,1968 | 1,1963 | 1,1963 | - |
| 12 ene 2024 | 1,1971 | 1,1996 | 1,1931 | 1,1972 | 1,1972 | - |
| 11 ene 2024 | 1,1997 | 1,2019 | 1,1954 | 1,1997 | 1,1997 | - |
| 10 ene 2024 | 1,1971 | 1,2014 | 1,1957 | 1,1971 | 1,1971 | - |
| 09 ene 2024 | 1,1982 | 1,2000 | 1,1950 | 1,1980 | 1,1980 | - |
| 08 ene 2024 | 1,1976 | 1,2022 | 1,1963 | 1,1977 | 1,1977 | - |
| 05 ene 2024 | 1,2015 | 1,2071 | 1,1963 | 1,2016 | 1,2016 | - |
| 04 ene 2024 | 1,1981 | 1,2024 | 1,1942 | 1,1983 | 1,1983 | - |
| 03 ene 2024 | 1,2006 | 1,2031 | 1,1958 | 1,2009 | 1,2009 | - |
| 02 ene 2024 | 1,1955 | 1,2004 | 1,1948 | 1,1955 | 1,1955 | - |
| 01 ene 2024 | 1,1941 | 1,1973 | 1,1939 | 1,1941 | 1,1941 | - |
| 29 dic 2023 | 1,1930 | 1,1989 | 1,1881 | 1,1930 | 1,1930 | - |
| 28 dic 2023 | 1,1927 | 1,1961 | 1,1896 | 1,1926 | 1,1926 | - |
| 27 dic 2023 | 1,1969 | 1,1987 | 1,1931 | 1,1973 | 1,1973 | - |
| 26 dic 2023 | 1,1970 | 1,1990 | 1,1928 | 1,1968 | 1,1968 | - |
| 25 dic 2023 | 1,1900 | 1,2005 | 1,1871 | 1,1869 | 1,1869 | - |
| 22 dic 2023 | 1,1958 | 1,2001 | 1,1942 | 1,1958 | 1,1958 | - |
| 21 dic 2023 | 1,1968 | 1,2001 | 1,1922 | 1,1969 | 1,1969 | - |
| 20 dic 2023 | 1,1963 | 1,1970 | 1,1907 | 1,1958 | 1,1958 | - |
| 19 dic 2023 | 1,2008 | 1,2010 | 1,1951 | 1,2011 | 1,2011 | - |
| *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.