Mercados españoles cerrados
S&P 500
3.750,95-98,67(-2,56%)Nasdaq
13.270,60-355,47(-2,61%)NIKKEI 225
28.635,21+89,03(+0,31%)
Crude Oil Mar 21 (CL=F)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,66+0,05 (+0,10%)
A partir del 3:51PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 52,76 | 53,30 | 51,85 | 52,66 | 52,66 | 413.583 |
| 26 ene. 2021 | 52,91 | 53,25 | 52,29 | 52,61 | 52,61 | 349.076 |
| 25 ene. 2021 | 52,17 | 52,95 | 51,82 | 52,77 | 52,77 | 349.076 |
| 24 ene. 2021 | - | - | - | - | - | - |
| 22 ene. 2021 | 53,10 | 53,16 | 51,44 | 52,27 | 52,27 | 352.397 |
| 21 ene. 2021 | 52,93 | 53,41 | 52,75 | 53,13 | 53,13 | 352.397 |
| 20 ene. 2021 | 53,13 | 53,79 | 53,05 | 53,24 | 53,24 | 400.301 |
| 19 ene. 2021 | 52,00 | 53,13 | 51,76 | 52,98 | 52,98 | 125.964 |
| 17 ene. 2021 | - | - | - | - | - | - |
| 15 ene. 2021 | 53,80 | 53,83 | 51,83 | 52,36 | 52,36 | 390.087 |
| 14 ene. 2021 | 52,84 | 53,75 | 52,24 | 53,57 | 53,57 | 390.087 |
| 13 ene. 2021 | 53,31 | 53,93 | 52,58 | 52,91 | 52,91 | 429.898 |
| 12 ene. 2021 | 52,18 | 53,45 | 52,07 | 53,21 | 53,21 | 400.200 |
| 11 ene. 2021 | 52,58 | 52,70 | 51,50 | 52,25 | 52,25 | 394.822 |
| 10 ene. 2021 | - | - | - | - | - | - |
| 08 ene. 2021 | 50,93 | 52,75 | 50,81 | 52,24 | 52,24 | 499.416 |
| 07 ene. 2021 | 50,53 | 51,28 | 50,39 | 50,83 | 50,83 | 369.292 |
| 06 ene. 2021 | 49,82 | 50,94 | 49,48 | 50,63 | 50,63 | 509.365 |
| 05 ene. 2021 | 47,38 | 50,20 | 47,24 | 49,93 | 49,93 | 643.191 |
| 04 ene. 2021 | 48,40 | 49,83 | 47,18 | 47,62 | 47,62 | 528.525 |
| 03 ene. 2021 | - | - | - | - | - | - |
| 31 dic. 2020 | 48,35 | 48,58 | 47,77 | 48,52 | 48,52 | 266.957 |
| 30 dic. 2020 | 48,13 | 48,66 | 47,61 | 48,40 | 48,40 | 266.957 |
| 29 dic. 2020 | 47,72 | 48,35 | 47,68 | 48,00 | 48,00 | 213.778 |
| 28 dic. 2020 | 48,23 | 48,96 | 47,50 | 47,62 | 47,62 | 238.462 |
| 27 dic. 2020 | - | - | - | - | - | - |
| 24 dic. 2020 | - | - | - | - | - | - |
| 23 dic. 2020 | 46,79 | 48,50 | 46,16 | 48,12 | 48,12 | 344.306 |
| 22 dic. 2020 | 47,93 | 47,96 | 46,60 | 47,02 | 47,02 | 295.737 |
| 21 dic. 2020 | 48,54 | 48,61 | 46,18 | 47,74 | 47,74 | 478.098 |
| 20 dic. 2020 | - | - | - | - | - | - |
| 18 dic. 2020 | 48,43 | 49,28 | 48,10 | 49,10 | 49,10 | 96.536 |
| 17 dic. 2020 | 47,85 | 48,59 | 47,81 | 48,36 | 48,36 | 96.536 |
| 16 dic. 2020 | 47,60 | 47,94 | 47,17 | 47,82 | 47,82 | 275.331 |
| 15 dic. 2020 | 46,99 | 47,73 | 46,54 | 47,62 | 47,62 | 311.169 |
| 14 dic. 2020 | 46,73 | 47,44 | 45,69 | 46,99 | 46,99 | 403.543 |
| 13 dic. 2020 | - | - | - | - | - | - |
| 11 dic. 2020 | 46,97 | 47,29 | 46,34 | 46,57 | 46,57 | 447.529 |
| 10 dic. 2020 | 45,69 | 47,74 | 45,52 | 46,78 | 46,78 | 447.529 |
| 09 dic. 2020 | 45,60 | 46,24 | 44,95 | 45,52 | 45,52 | 434.976 |
| 08 dic. 2020 | 45,66 | 45,93 | 45,14 | 45,60 | 45,60 | 332.641 |
| 07 dic. 2020 | 46,15 | 46,54 | 45,36 | 45,76 | 45,76 | 348.871 |
| 06 dic. 2020 | - | - | - | - | - | - |
| 04 dic. 2020 | 45,64 | 46,68 | 45,61 | 46,26 | 46,26 | 350.768 |
| 03 dic. 2020 | 44,99 | 45,84 | 44,66 | 45,64 | 45,64 | 350.768 |
| 02 dic. 2020 | 44,38 | 45,92 | 43,92 | 45,28 | 45,28 | 368.854 |
| 01 dic. 2020 | 45,08 | 45,70 | 44,12 | 44,55 | 44,55 | 314.919 |
| 30 nov. 2020 | 45,34 | 45,80 | 44,42 | 45,34 | 45,34 | 370.755 |
| 29 nov. 2020 | - | - | - | - | - | - |
| 27 nov. 2020 | - | - | - | - | - | - |
| 25 nov. 2020 | 44,82 | 46,26 | 44,73 | 45,71 | 45,71 | 417.182 |
| 24 nov. 2020 | 42,84 | 45,20 | 42,82 | 44,91 | 44,91 | 418.527 |
| 23 nov. 2020 | 42,46 | 43,36 | 42,29 | 43,06 | 43,06 | 300.717 |
| 22 nov. 2020 | - | - | - | - | - | - |
| 20 nov. 2020 | 41,70 | 42,32 | 41,51 | 42,15 | 42,15 | 88.144 |
| 19 nov. 2020 | 41,61 | 41,98 | 41,08 | 41,74 | 41,74 | 88.144 |
| 18 nov. 2020 | 41,35 | 42,46 | 41,08 | 41,82 | 41,82 | 107.013 |
| 17 nov. 2020 | 41,44 | 41,69 | 40,57 | 41,43 | 41,43 | 243.677 |
| 16 nov. 2020 | 40,17 | 42,09 | 40,15 | 41,34 | 41,34 | 378.785 |
| 15 nov. 2020 | - | - | - | - | - | - |
| 13 nov. 2020 | 40,94 | 40,94 | 40,06 | 40,13 | 40,13 | 401.031 |
| 12 nov. 2020 | 41,47 | 42,19 | 40,87 | 41,12 | 41,12 | 401.031 |
| 11 nov. 2020 | 41,79 | 43,06 | 41,32 | 41,45 | 41,45 | 443.772 |
| 10 nov. 2020 | 39,91 | 41,84 | 39,41 | 41,36 | 41,36 | 457.045 |
| 09 nov. 2020 | 37,34 | 41,33 | 37,16 | 40,29 | 40,29 | 622.921 |
| 08 nov. 2020 | - | - | - | - | - | - |
| 06 nov. 2020 | 38,54 | 38,61 | 37,06 | 37,14 | 37,14 | 298.366 |
| 05 nov. 2020 | 39,17 | 39,35 | 38,27 | 38,79 | 38,79 | 298.366 |
| 04 nov. 2020 | 38,15 | 39,25 | 37,26 | 39,15 | 39,15 | 437.000 |
| 03 nov. 2020 | 37,03 | 38,32 | 36,57 | 37,66 | 37,66 | 410.611 |
| 02 nov. 2020 | 35,24 | 37,15 | 33,64 | 36,81 | 36,81 | 489.204 |
| 31 oct. 2020 | - | - | - | - | - | - |
| 29 oct. 2020 | 36,07 | 36,60 | 35,21 | 35,79 | 35,79 | 568.816 |
| 28 oct. 2020 | 37,39 | 37,76 | 34,92 | 36,17 | 36,17 | 568.816 |
| 27 oct. 2020 | 38,97 | 39,01 | 36,97 | 37,39 | 37,39 | 489.954 |
| 26 oct. 2020 | 38,59 | 39,83 | 38,51 | 39,57 | 39,57 | 339.535 |
| 25 oct. 2020 | 39,69 | 39,74 | 38,28 | 38,56 | 38,56 | 360.184 |
| 24 oct. 2020 | - | - | - | - | - | - |
| 22 oct. 2020 | 40,61 | 40,92 | 39,57 | 39,85 | 39,85 | 268.931 |
| 21 oct. 2020 | 40,04 | 41,02 | 39,71 | 40,64 | 40,64 | 307.494 |
| 20 oct. 2020 | 41,22 | 41,59 | 39,78 | 40,03 | 40,03 | 366.899 |
| 19 oct. 2020 | 40,65 | 41,70 | 40,25 | 41,46 | 41,46 | 360.574 |
| 18 oct. 2020 | 40,69 | 41,22 | 40,54 | 40,83 | 40,83 | 75.335 |
| 17 oct. 2020 | - | - | - | - | - | - |
| 15 oct. 2020 | 40,88 | 41,05 | 40,08 | 40,88 | 40,88 | 96.488 |
| 14 oct. 2020 | 41,13 | 41,29 | 39,22 | 40,96 | 40,96 | 248.251 |
| 13 oct. 2020 | 40,19 | 41,16 | 39,82 | 41,04 | 41,04 | 328.295 |
| 12 oct. 2020 | 39,53 | 40,53 | 39,35 | 40,20 | 40,20 | 375.470 |
| 11 oct. 2020 | 40,40 | 40,45 | 39,04 | 39,43 | 39,43 | 322.035 |
| 10 oct. 2020 | - | - | - | - | - | - |
| 08 oct. 2020 | 41,31 | 41,47 | 40,38 | 40,60 | 40,60 | 409.787 |
| 07 oct. 2020 | 39,99 | 41,33 | 39,76 | 41,19 | 41,19 | 409.787 |
| 06 oct. 2020 | 39,83 | 40,35 | 39,28 | 39,95 | 39,95 | 433.065 |
| 05 oct. 2020 | 39,35 | 40,86 | 39,10 | 40,67 | 40,67 | 400.531 |
| 04 oct. 2020 | 37,00 | 39,72 | 37,00 | 39,22 | 39,22 | 378.579 |
| 03 oct. 2020 | - | - | - | - | - | - |
| 01 oct. 2020 | 38,60 | 38,65 | 36,63 | 37,05 | 37,05 | 391.428 |
| 30 sept. 2020 | 39,90 | 40,47 | 37,61 | 38,72 | 38,72 | 443.442 |
| 29 sept. 2020 | 39,16 | 40,37 | 38,68 | 40,22 | 40,22 | 340.294 |
| 28 sept. 2020 | 40,58 | 40,70 | 38,41 | 39,29 | 39,29 | 379.599 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
