Mercados españoles cerrados
S&P 500
5.068,03 -48,14 (-0,94%) Nasdaq
15.799,63 -183,45 (-1,15%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CHF/CAD (CHFCAD=X)
CCY - CCY Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
A partir del 07:45PM BST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,4996 | 1,5034 | 1,4961 | 1,4963 | 1,4963 | - |
| 29 abr 2024 | 1,4944 | 1,4997 | 1,4930 | 1,4944 | 1,4944 | - |
| 26 abr 2024 | 1,4964 | 1,4984 | 1,4941 | 1,4966 | 1,4966 | - |
| 25 abr 2024 | 1,4984 | 1,5005 | 1,4961 | 1,4984 | 1,4984 | - |
| 24 abr 2024 | 1,4982 | 1,5039 | 1,4951 | 1,4983 | 1,4983 | - |
| 23 abr 2024 | 1,5022 | 1,5043 | 1,4998 | 1,5022 | 1,5022 | - |
| 22 abr 2024 | 1,5076 | 1,5094 | 1,5038 | 1,5079 | 1,5079 | - |
| 19 abr 2024 | 1,5090 | 1,5301 | 1,5090 | 1,5089 | 1,5089 | - |
| 18 abr 2024 | 1,5122 | 1,5144 | 1,5077 | 1,5122 | 1,5122 | - |
| 17 abr 2024 | 1,5141 | 1,5177 | 1,5113 | 1,5140 | 1,5140 | - |
| 16 abr 2024 | 1,5117 | 1,5169 | 1,5093 | 1,5117 | 1,5117 | - |
| 15 abr 2024 | 1,5056 | 1,5070 | 1,5022 | 1,5055 | 1,5055 | - |
| 12 abr 2024 | 1,5042 | 1,5115 | 1,5031 | 1,5042 | 1,5042 | - |
| 11 abr 2024 | 1,4988 | 1,5060 | 1,4963 | 1,4991 | 1,4991 | - |
| 10 abr 2024 | 1,5028 | 1,5028 | 1,4960 | 1,5029 | 1,5029 | - |
| 09 abr 2024 | 1,4993 | 1,5049 | 1,4985 | 1,4993 | 1,4993 | - |
| 08 abr 2024 | 1,5061 | 1,5065 | 1,4989 | 1,5061 | 1,5061 | - |
| 05 abr 2024 | 1,5021 | 1,5106 | 1,4993 | 1,5022 | 1,5022 | - |
| 04 abr 2024 | 1,4974 | 1,4976 | 1,4875 | 1,4976 | 1,4976 | - |
| 03 abr 2024 | 1,4941 | 1,4964 | 1,4910 | 1,4940 | 1,4940 | - |
| 02 abr 2024 | 1,4996 | 1,4996 | 1,4915 | 1,4996 | 1,4996 | - |
| 01 abr 2024 | 1,4989 | 1,5035 | 1,4988 | 1,4990 | 1,4990 | - |
| 29 mar 2024 | 1,5013 | 1,5037 | 1,4990 | 1,5018 | 1,5018 | - |
| 28 mar 2024 | 1,5000 | 1,5040 | 1,4988 | 1,5001 | 1,5001 | - |
| 27 mar 2024 | 1,5028 | 1,5044 | 1,4977 | 1,5027 | 1,5027 | - |
| 26 mar 2024 | 1,5101 | 1,5101 | 1,4984 | 1,5101 | 1,5101 | - |
| 25 mar 2024 | 1,5160 | 1,5161 | 1,5114 | 1,5163 | 1,5163 | - |
| 22 mar 2024 | 1,5067 | 1,5152 | 1,5045 | 1,5066 | 1,5066 | - |
| 21 mar 2024 | 1,5211 | 1,5236 | 1,5026 | 1,5210 | 1,5210 | - |
| 20 mar 2024 | 1,5275 | 1,5281 | 1,5216 | 1,5274 | 1,5274 | - |
| 19 mar 2024 | 1,5249 | 1,5344 | 1,5239 | 1,5249 | 1,5249 | - |
| 18 mar 2024 | 1,5329 | 1,5347 | 1,5276 | 1,5329 | 1,5329 | - |
| 15 mar 2024 | 1,5307 | 1,5342 | 1,5293 | 1,5308 | 1,5308 | - |
| 14 mar 2024 | 1,5328 | 1,5331 | 1,5299 | 1,5329 | 1,5329 | - |
| 13 mar 2024 | 1,5377 | 1,5380 | 1,5339 | 1,5377 | 1,5377 | - |
| 12 mar 2024 | 1,5360 | 1,5400 | 1,5346 | 1,5362 | 1,5362 | - |
| 11 mar 2024 | 1,5360 | 1,5392 | 1,5348 | 1,5365 | 1,5365 | - |
| 08 mar 2024 | 1,5333 | 1,5375 | 1,5317 | 1,5333 | 1,5333 | - |
| 07 mar 2024 | 1,5317 | 1,5354 | 1,5316 | 1,5316 | 1,5316 | - |
| 06 mar 2024 | 1,5379 | 1,5380 | 1,5310 | 1,5379 | 1,5379 | - |
| 05 mar 2024 | 1,5335 | 1,5373 | 1,5322 | 1,5332 | 1,5332 | - |
| 04 mar 2024 | 1,5338 | 1,5395 | 1,5316 | 1,5341 | 1,5341 | - |
| 01 mar 2024 | 1,5340 | 1,5353 | 1,5291 | 1,5343 | 1,5343 | - |
| 29 feb 2024 | 1,5450 | 1,5472 | 1,5356 | 1,5449 | 1,5449 | - |
| 28 feb 2024 | 1,5392 | 1,5448 | 1,5381 | 1,5394 | 1,5394 | - |
| 27 feb 2024 | 1,5340 | 1,5388 | 1,5323 | 1,5343 | 1,5343 | - |
| 26 feb 2024 | 1,5329 | 1,5378 | 1,5320 | 1,5326 | 1,5326 | - |
| 23 feb 2024 | 1,5318 | 1,5341 | 1,5300 | 1,5317 | 1,5317 | - |
| 22 feb 2024 | 1,5348 | 1,5374 | 1,5301 | 1,5349 | 1,5349 | - |
| 21 feb 2024 | 1,5333 | 1,5373 | 1,5323 | 1,5333 | 1,5333 | - |
| 20 feb 2024 | 1,5291 | 1,5377 | 1,5276 | 1,5291 | 1,5291 | - |
| 19 feb 2024 | 1,5302 | 1,5309 | 1,5285 | 1,5303 | 1,5303 | - |
| 16 feb 2024 | 1,5302 | 1,5312 | 1,5274 | 1,5303 | 1,5303 | - |
| 15 feb 2024 | 1,5292 | 1,5358 | 1,5286 | 1,5293 | 1,5293 | - |
| 14 feb 2024 | 1,5289 | 1,5308 | 1,5241 | 1,5284 | 1,5284 | - |
| 13 feb 2024 | 1,5362 | 1,5362 | 1,5248 | 1,5360 | 1,5360 | - |
| 12 feb 2024 | 1,5393 | 1,5413 | 1,5338 | 1,5393 | 1,5393 | - |
| 09 feb 2024 | 1,5409 | 1,5410 | 1,5352 | 1,5408 | 1,5408 | - |
| 08 feb 2024 | 1,5399 | 1,5432 | 1,5377 | 1,5399 | 1,5399 | - |
| 07 feb 2024 | 1,5512 | 1,5513 | 1,5427 | 1,5511 | 1,5511 | - |
| 06 feb 2024 | 1,5553 | 1,5553 | 1,5482 | 1,5552 | 1,5552 | - |
| 05 feb 2024 | 1,5529 | 1,5557 | 1,5492 | 1,5534 | 1,5534 | - |
| 02 feb 2024 | 1,5605 | 1,5636 | 1,5505 | 1,5603 | 1,5603 | - |
| 01 feb 2024 | 1,5574 | 1,5618 | 1,5557 | 1,5577 | 1,5577 | - |
| 31 ene 2024 | 1,5548 | 1,5639 | 1,5530 | 1,5547 | 1,5547 | - |
| 30 ene 2024 | 1,5568 | 1,5585 | 1,5515 | 1,5569 | 1,5569 | - |
| 29 ene 2024 | 1,5566 | 1,5609 | 1,5551 | 1,5567 | 1,5567 | - |
| 26 ene 2024 | 1,5544 | 1,5602 | 1,5518 | 1,5543 | 1,5543 | - |
| 25 ene 2024 | 1,5667 | 1,5668 | 1,5547 | 1,5670 | 1,5670 | - |
| 24 ene 2024 | 1,5473 | 1,5624 | 1,5472 | 1,5472 | 1,5472 | - |
| 23 ene 2024 | 1,5504 | 1,5553 | 1,5442 | 1,5505 | 1,5505 | - |
| 22 ene 2024 | 1,5464 | 1,5492 | 1,5450 | 1,5467 | 1,5467 | - |
| 19 ene 2024 | 1,5534 | 1,5541 | 1,5487 | 1,5534 | 1,5534 | - |
| 18 ene 2024 | 1,5619 | 1,5627 | 1,5536 | 1,5620 | 1,5620 | - |
| 17 ene 2024 | 1,5657 | 1,5700 | 1,5566 | 1,5657 | 1,5657 | - |
| 16 ene 2024 | 1,5697 | 1,5709 | 1,5635 | 1,5694 | 1,5694 | - |
| 15 ene 2024 | 1,5708 | 1,5729 | 1,5697 | 1,5712 | 1,5712 | - |
| 12 ene 2024 | 1,5718 | 1,5729 | 1,5641 | 1,5721 | 1,5721 | - |
| 11 ene 2024 | 1,5730 | 1,5734 | 1,5661 | 1,5728 | 1,5728 | - |
| 10 ene 2024 | 1,5707 | 1,5720 | 1,5675 | 1,5706 | 1,5706 | - |
| 09 ene 2024 | 1,5741 | 1,5767 | 1,5679 | 1,5741 | 1,5741 | - |
| 08 ene 2024 | 1,5701 | 1,5805 | 1,5691 | 1,5702 | 1,5702 | - |
| 05 ene 2024 | 1,5707 | 1,5748 | 1,5623 | 1,5706 | 1,5706 | - |
| 04 ene 2024 | 1,5717 | 1,5726 | 1,5654 | 1,5716 | 1,5716 | - |
| 03 ene 2024 | 1,5669 | 1,5698 | 1,5598 | 1,5669 | 1,5669 | - |
| 02 ene 2024 | 1,5728 | 1,5731 | 1,5603 | 1,5729 | 1,5729 | - |
| 01 ene 2024 | 1,5720 | 1,5759 | 1,5226 | 1,5736 | 1,5736 | - |
| 29 dic 2023 | 1,5684 | 1,5859 | 1,5646 | 1,5684 | 1,5684 | - |
| 28 dic 2023 | 1,5672 | 1,5840 | 1,5671 | 1,5671 | 1,5671 | - |
| 27 dic 2023 | 1,5456 | 1,5691 | 1,5433 | 1,5456 | 1,5456 | - |
| 26 dic 2023 | 1,5479 | 1,5502 | 1,5432 | 1,5479 | 1,5479 | - |
| 25 dic 2023 | 1,5477 | 1,5486 | 1,5106 | 1,5477 | 1,5477 | - |
| 22 dic 2023 | 1,5510 | 1,5572 | 1,5475 | 1,5512 | 1,5512 | - |
| 21 dic 2023 | 1,5485 | 1,5567 | 1,5454 | 1,5484 | 1,5484 | - |
| 20 dic 2023 | 1,5496 | 1,5513 | 1,5425 | 1,5494 | 1,5494 | - |
| 19 dic 2023 | 1,5450 | 1,5522 | 1,5431 | 1,5449 | 1,5449 | - |
| 18 dic 2023 | 1,5370 | 1,5460 | 1,5361 | 1,5368 | 1,5368 | - |
| 15 dic 2023 | 1,5456 | 1,5473 | 1,5379 | 1,5460 | 1,5460 | - |
| 14 dic 2023 | 1,5509 | 1,5532 | 1,5406 | 1,5507 | 1,5507 | - |
| 13 dic 2023 | 1,5522 | 1,5535 | 1,5472 | 1,5522 | 1,5522 | - |
| *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.