Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.121,54 +504,44 (+1,31%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,52 -0,38 (-0,46%) Bitcoin EUR
64.078,54 -410,08 (-0,64%)
CHF/NZD (CHFNZD=X)
CCY - CCY Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
A partir del 05:24AM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1,7920 | 1,7920 | 1,7859 | 1,7861 | 1,7861 | - |
| 22 may 2024 | 1,8008 | 1,8008 | 1,7843 | 1,8007 | 1,8007 | - |
| 21 may 2024 | 1,7989 | 1,8027 | 1,7972 | 1,7987 | 1,7987 | - |
| 20 may 2024 | 1,7929 | 1,8017 | 1,7923 | 1,7926 | 1,7926 | - |
| 17 may 2024 | 1,8019 | 1,8049 | 1,7960 | 1,8020 | 1,8020 | - |
| 16 may 2024 | 1,8112 | 1,8174 | 1,8054 | 1,8112 | 1,8112 | - |
| 15 may 2024 | 1,8246 | 1,8251 | 1,8124 | 1,8246 | 1,8246 | - |
| 14 may 2024 | 1,8282 | 1,8309 | 1,8266 | 1,8283 | 1,8283 | - |
| 13 may 2024 | 1,8330 | 1,8378 | 1,8304 | 1,8328 | 1,8328 | - |
| 10 may 2024 | 1,8287 | 1,8344 | 1,8281 | 1,8286 | 1,8286 | - |
| 09 may 2024 | 1,8342 | 1,8367 | 1,8303 | 1,8341 | 1,8341 | - |
| 08 may 2024 | 1,8353 | 1,8404 | 1,8342 | 1,8352 | 1,8352 | - |
| 07 may 2024 | 1,8350 | 1,8371 | 1,8318 | 1,8351 | 1,8351 | - |
| 06 may 2024 | 1,8373 | 1,8402 | 1,8329 | 1,8371 | 1,8371 | - |
| 03 may 2024 | 1,8427 | 1,8462 | 1,8322 | 1,8428 | 1,8428 | - |
| 02 may 2024 | 1,8401 | 1,8514 | 1,8390 | 1,8398 | 1,8398 | - |
| 01 may 2024 | 1,8497 | 1,8497 | 1,8418 | 1,8494 | 1,8494 | - |
| 30 abr 2024 | 1,8388 | 1,8514 | 1,8375 | 1,8385 | 1,8385 | - |
| 29 abr 2024 | 1,8398 | 1,8422 | 1,8340 | 1,8399 | 1,8399 | - |
| 26 abr 2024 | 1,8389 | 1,8439 | 1,8351 | 1,8390 | 1,8390 | - |
| 25 abr 2024 | 1,8419 | 1,8455 | 1,8355 | 1,8420 | 1,8420 | - |
| 24 abr 2024 | 1,8474 | 1,8489 | 1,8404 | 1,8473 | 1,8473 | - |
| 23 abr 2024 | 1,8517 | 1,8585 | 1,8478 | 1,8519 | 1,8519 | - |
| 22 abr 2024 | 1,8598 | 1,8607 | 1,8517 | 1,8601 | 1,8601 | - |
| 19 abr 2024 | 1,8565 | 1,8921 | 1,8562 | 1,8563 | 1,8563 | - |
| 18 abr 2024 | 1,8566 | 1,8582 | 1,8520 | 1,8569 | 1,8569 | - |
| 17 abr 2024 | 1,8590 | 1,8603 | 1,8547 | 1,8595 | 1,8595 | - |
| 16 abr 2024 | 1,8576 | 1,8655 | 1,8560 | 1,8577 | 1,8577 | - |
| 15 abr 2024 | 1,8407 | 1,8499 | 1,8377 | 1,8403 | 1,8403 | - |
| 12 abr 2024 | 1,8311 | 1,8486 | 1,8288 | 1,8313 | 1,8313 | - |
| 11 abr 2024 | 1,8324 | 1,8378 | 1,8261 | 1,8329 | 1,8329 | - |
| 10 abr 2024 | 1,8255 | 1,8327 | 1,8202 | 1,8254 | 1,8254 | - |
| 09 abr 2024 | 1,8307 | 1,8318 | 1,8238 | 1,8309 | 1,8309 | - |
| 08 abr 2024 | 1,8437 | 1,8442 | 1,8299 | 1,8437 | 1,8437 | - |
| 05 abr 2024 | 1,8402 | 1,8480 | 1,8366 | 1,8400 | 1,8400 | - |
| 04 abr 2024 | 1,8409 | 1,8411 | 1,8255 | 1,8411 | 1,8411 | - |
| 03 abr 2024 | 1,8452 | 1,8492 | 1,8406 | 1,8451 | 1,8451 | - |
| 02 abr 2024 | 1,8561 | 1,8574 | 1,8460 | 1,8560 | 1,8560 | - |
| 01 abr 2024 | 1,8517 | 1,8590 | 1,8504 | 1,8517 | 1,8517 | - |
| 29 mar 2024 | 1,8568 | 1,8580 | 1,8516 | 1,8572 | 1,8572 | - |
| 28 mar 2024 | 1,8423 | 1,8563 | 1,8413 | 1,8425 | 1,8425 | - |
| 27 mar 2024 | 1,8418 | 1,8469 | 1,8360 | 1,8418 | 1,8418 | - |
| 26 mar 2024 | 1,8523 | 1,8530 | 1,8376 | 1,8522 | 1,8522 | - |
| 25 mar 2024 | 1,8592 | 1,8595 | 1,8529 | 1,8595 | 1,8595 | - |
| 22 mar 2024 | 1,8420 | 1,8564 | 1,8404 | 1,8416 | 1,8416 | - |
| 21 mar 2024 | 1,8537 | 1,8576 | 1,8314 | 1,8540 | 1,8540 | - |
| 20 mar 2024 | 1,8606 | 1,8631 | 1,8576 | 1,8603 | 1,8603 | - |
| 19 mar 2024 | 1,8524 | 1,8665 | 1,8513 | 1,8521 | 1,8521 | - |
| 18 mar 2024 | 1,8589 | 1,8604 | 1,8537 | 1,8590 | 1,8590 | - |
| 15 mar 2024 | 1,8463 | 1,8594 | 1,8463 | 1,8462 | 1,8462 | - |
| 14 mar 2024 | 1,8465 | 1,8483 | 1,8418 | 1,8464 | 1,8464 | - |
| 13 mar 2024 | 1,8532 | 1,8539 | 1,8463 | 1,8531 | 1,8531 | - |
| 12 mar 2024 | 1,8470 | 1,8532 | 1,8454 | 1,8471 | 1,8471 | - |
| 11 mar 2024 | 1,8437 | 1,8504 | 1,8435 | 1,8439 | 1,8439 | - |
| 08 mar 2024 | 1,8446 | 1,8486 | 1,8412 | 1,8445 | 1,8445 | - |
| 07 mar 2024 | 1,8495 | 1,8501 | 1,8424 | 1,8496 | 1,8496 | - |
| 06 mar 2024 | 1,8590 | 1,8617 | 1,8477 | 1,8588 | 1,8588 | - |
| 05 mar 2024 | 1,8530 | 1,8597 | 1,8523 | 1,8527 | 1,8527 | - |
| 04 mar 2024 | 1,8544 | 1,8606 | 1,8503 | 1,8545 | 1,8545 | - |
| 01 mar 2024 | 1,8571 | 1,8586 | 1,8477 | 1,8574 | 1,8574 | - |
| 29 feb 2024 | 1,8663 | 1,8702 | 1,8584 | 1,8665 | 1,8665 | - |
| 28 feb 2024 | 1,8436 | 1,8689 | 1,8409 | 1,8437 | 1,8437 | - |
| 27 feb 2024 | 1,8423 | 1,8463 | 1,8418 | 1,8427 | 1,8427 | - |
| 26 feb 2024 | 1,8343 | 1,8419 | 1,8332 | 1,8339 | 1,8339 | - |
| 23 feb 2024 | 1,8340 | 1,8346 | 1,8298 | 1,8339 | 1,8339 | - |
| 22 feb 2024 | 1,8397 | 1,8410 | 1,8323 | 1,8400 | 1,8400 | - |
| 21 feb 2024 | 1,8383 | 1,8411 | 1,8318 | 1,8383 | 1,8383 | - |
| 20 feb 2024 | 1,8439 | 1,8463 | 1,8349 | 1,8439 | 1,8439 | - |
| 19 feb 2024 | 1,8505 | 1,8513 | 1,8445 | 1,8502 | 1,8502 | - |
| 16 feb 2024 | 1,8595 | 1,8638 | 1,8541 | 1,8596 | 1,8596 | - |
| 15 feb 2024 | 1,8547 | 1,8614 | 1,8525 | 1,8545 | 1,8545 | - |
| 14 feb 2024 | 1,8607 | 1,8626 | 1,8510 | 1,8599 | 1,8599 | - |
| 13 feb 2024 | 1,8630 | 1,8708 | 1,8572 | 1,8627 | 1,8627 | - |
| 12 feb 2024 | 1,8603 | 1,8688 | 1,8592 | 1,8605 | 1,8605 | - |
| 09 feb 2024 | 1,8723 | 1,8743 | 1,8568 | 1,8741 | 1,8741 | - |
| 08 feb 2024 | 1,8722 | 1,8795 | 1,8708 | 1,8720 | 1,8720 | - |
| 07 feb 2024 | 1,8851 | 1,8868 | 1,8729 | 1,8851 | 1,8851 | - |
| 06 feb 2024 | 1,8971 | 1,8974 | 1,8893 | 1,8971 | 1,8971 | - |
| 05 feb 2024 | 1,9028 | 1,9047 | 1,8935 | 1,9020 | 1,9020 | - |
| 02 feb 2024 | 1,8971 | 1,9036 | 1,8945 | 1,8970 | 1,8970 | - |
| 01 feb 2024 | 1,8965 | 1,9043 | 1,8887 | 1,8969 | 1,8969 | - |
| 31 ene 2024 | 1,8919 | 1,8958 | 1,8864 | 1,8918 | 1,8918 | - |
| 30 ene 2024 | 1,8924 | 1,8953 | 1,8873 | 1,8922 | 1,8922 | - |
| 29 ene 2024 | 1,8991 | 1,9004 | 1,8931 | 1,8989 | 1,8989 | - |
| 26 ene 2024 | 1,8877 | 1,8999 | 1,8866 | 1,8878 | 1,8878 | - |
| 25 ene 2024 | 1,8969 | 1,8969 | 1,8823 | 1,8966 | 1,8966 | - |
| 24 ene 2024 | 1,8844 | 1,8920 | 1,8814 | 1,8837 | 1,8837 | - |
| 23 ene 2024 | 1,8935 | 1,8950 | 1,8855 | 1,8940 | 1,8940 | - |
| 22 ene 2024 | 1,8817 | 1,8880 | 1,8770 | 1,8819 | 1,8819 | - |
| 19 ene 2024 | 1,8821 | 1,8895 | 1,8794 | 1,8823 | 1,8823 | - |
| 18 ene 2024 | 1,8920 | 1,8923 | 1,8832 | 1,8922 | 1,8922 | - |
| 17 ene 2024 | 1,8899 | 1,8982 | 1,8876 | 1,8900 | 1,8900 | - |
| 16 ene 2024 | 1,8871 | 1,8921 | 1,8843 | 1,8869 | 1,8869 | - |
| 15 ene 2024 | 1,8800 | 1,8920 | 1,8800 | 1,8798 | 1,8798 | - |
| 12 ene 2024 | 1,8819 | 1,8819 | 1,8734 | 1,8822 | 1,8822 | - |
| 11 ene 2024 | 1,8872 | 1,8881 | 1,8780 | 1,8871 | 1,8871 | - |
| 10 ene 2024 | 1,8804 | 1,8874 | 1,8755 | 1,8803 | 1,8803 | - |
| 09 ene 2024 | 1,8862 | 1,8901 | 1,8805 | 1,8859 | 1,8859 | - |
| 08 ene 2024 | 1,8806 | 1,8930 | 1,8788 | 1,8808 | 1,8808 | - |
| 05 ene 2024 | 1,8873 | 1,8900 | 1,8821 | 1,8873 | 1,8873 | - |
| *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.