Mercados españoles abiertos en 17 mins
S&P 500
3.678,43 +92,81 (+2,59%) Nasdaq
10.815,43 +239,82 (+2,27%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9874 +0,0047 (+0,47%) Petróleo Brent
87,97 +0,06 (+0,07%) BTC-EUR
20.053,91 +459,09 (+2,34%)
Crude Oil Mar 23 (CLH23.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32AM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2022 | 78,56 | 79,02 | 78,56 | 79,00 | 79,00 | 742 |
| 03 oct 2022 | 76,93 | 79,60 | 76,93 | 78,66 | 78,66 | 28.044 |
| 30 sept 2022 | 77,50 | 78,23 | 75,25 | 75,57 | 75,57 | 28.044 |
| 29 sept 2022 | 77,74 | 78,48 | 76,50 | 77,21 | 77,21 | 32.851 |
| 28 sept 2022 | 74,59 | 78,12 | 73,28 | 78,02 | 78,02 | 42.994 |
| 27 sept 2022 | 73,64 | 76,32 | 73,64 | 75,08 | 75,08 | 41.737 |
| 26 sept 2022 | 76,44 | 77,14 | 73,38 | 73,81 | 73,81 | 23.381 |
| 23 sept 2022 | 80,80 | 80,82 | 75,57 | 75,95 | 75,95 | 34.965 |
| 22 sept 2022 | 79,57 | 82,59 | 79,43 | 80,39 | 80,39 | 42.196 |
| 21 sept 2022 | 80,46 | 82,90 | 79,44 | 79,74 | 79,74 | 37.520 |
| 20 sept 2022 | 81,98 | 82,30 | 79,77 | 80,39 | 80,39 | 29.217 |
| 19 sept 2022 | 81,42 | 82,12 | 78,50 | 81,71 | 81,71 | 27.541 |
| 16 sept 2022 | 81,06 | 82,38 | 80,64 | 81,27 | 81,27 | 35.933 |
| 15 sept 2022 | 84,99 | 85,16 | 80,94 | 81,13 | 81,13 | 34.783 |
| 14 sept 2022 | 83,75 | 85,83 | 82,99 | 84,73 | 84,73 | 41.177 |
| 13 sept 2022 | 84,87 | 85,78 | 82,11 | 84,03 | 84,03 | 41.037 |
| 12 sept 2022 | 83,34 | 85,53 | 82,27 | 84,81 | 84,81 | 29.753 |
| 09 sept 2022 | 79,98 | 83,69 | 79,98 | 83,60 | 83,60 | 32.180 |
| 08 sept 2022 | 79,52 | 81,07 | 78,88 | 80,46 | 80,46 | 34.461 |
| 07 sept 2022 | 84,00 | 84,52 | 79,12 | 79,62 | 79,62 | 34.433 |
| 06 sept 2022 | 84,02 | 86,50 | 83,34 | 84,00 | 84,00 | 37.957 |
| 05 sept 2022 | - | - | - | - | - | - |
| 02 sept 2022 | 83,47 | 85,54 | 83,39 | 83,63 | 83,63 | 29.389 |
| 01 sept 2022 | 85,48 | 85,53 | 82,85 | 83,47 | 83,47 | 26.364 |
| 31 ago 2022 | 88,20 | 88,51 | 85,15 | 85,84 | 85,84 | 30.277 |
| 30 ago 2022 | 90,68 | 91,43 | 86,64 | 87,45 | 87,45 | 31.394 |
| 29 ago 2022 | 88,37 | 91,17 | 88,30 | 91,10 | 91,10 | 20.562 |
| 26 ago 2022 | 89,10 | 89,90 | 87,09 | 88,35 | 88,35 | 25.591 |
| 25 ago 2022 | 91,01 | 91,44 | 88,53 | 88,69 | 88,69 | 26.382 |
| 24 ago 2022 | 89,83 | 91,06 | 89,07 | 90,67 | 90,67 | 26.719 |
| 23 ago 2022 | 87,64 | 90,22 | 87,60 | 89,87 | 89,87 | 21.693 |
| 22 ago 2022 | 86,35 | 87,81 | 84,24 | 87,31 | 87,31 | 19.983 |
| 19 ago 2022 | 86,36 | 88,18 | 85,01 | 87,45 | 87,45 | 18.912 |
| 18 ago 2022 | 84,71 | 87,59 | 84,71 | 86,88 | 86,88 | 18.086 |
| 17 ago 2022 | 84,25 | 86,01 | 83,49 | 85,08 | 85,08 | 15.047 |
| 16 ago 2022 | 85,41 | 86,72 | 83,25 | 83,89 | 83,89 | 15.637 |
| 15 ago 2022 | 87,51 | 87,51 | 83,53 | 85,95 | 85,95 | 14.971 |
| 12 ago 2022 | 88,74 | 89,47 | 86,96 | 87,79 | 87,79 | 16.632 |
| 11 ago 2022 | 87,02 | 89,72 | 87,02 | 89,18 | 89,18 | 30.089 |
| 10 ago 2022 | 85,42 | 87,52 | 83,77 | 87,36 | 87,36 | 25.623 |
| 09 ago 2022 | 85,71 | 87,65 | 84,87 | 85,73 | 85,73 | 30.460 |
| 08 ago 2022 | 83,50 | 86,02 | 82,64 | 85,95 | 85,95 | 17.346 |
| 05 ago 2022 | 83,84 | 85,08 | 82,31 | 83,88 | 83,88 | 22.143 |
| 04 ago 2022 | 86,12 | 86,72 | 82,92 | 83,51 | 83,51 | 16.646 |
| 03 ago 2022 | 88,05 | 90,24 | 85,73 | 85,93 | 85,93 | 21.872 |
| 02 ago 2022 | 87,20 | 89,61 | 86,54 | 88,55 | 88,55 | 15.681 |
| 01 ago 2022 | 89,50 | 89,75 | 85,60 | 87,35 | 87,35 | 24.703 |
| 29 jul 2022 | 89,15 | 91,83 | 88,76 | 90,22 | 90,22 | 17.942 |
| 28 jul 2022 | 90,00 | 90,84 | 87,90 | 88,38 | 88,38 | 14.963 |
| 27 jul 2022 | 86,01 | 89,75 | 86,01 | 88,86 | 88,86 | 15.675 |
| 26 jul 2022 | 87,96 | 88,84 | 86,00 | 86,44 | 86,44 | 15.870 |
| 25 jul 2022 | 86,00 | 87,30 | 84,14 | 87,14 | 87,14 | 19.089 |
| 22 jul 2022 | 86,65 | 87,15 | 84,91 | 85,19 | 85,19 | 24.272 |
| 21 jul 2022 | 87,63 | 87,63 | 84,30 | 86,12 | 86,12 | 20.334 |
| 20 jul 2022 | 87,32 | 88,36 | 86,15 | 88,10 | 88,10 | 17.732 |
| 19 jul 2022 | 86,34 | 87,94 | 85,17 | 87,77 | 87,77 | 18.344 |
| 18 jul 2022 | 82,80 | 87,58 | 82,80 | 87,15 | 87,15 | 15.719 |
| 15 jul 2022 | 82,80 | 84,49 | 81,56 | 83,43 | 83,43 | 12.270 |
| 14 jul 2022 | 82,62 | 83,09 | 80,00 | 82,41 | 82,41 | 13.695 |
| 13 jul 2022 | 82,90 | 84,45 | 81,87 | 83,90 | 83,90 | 14.161 |
| 12 jul 2022 | 87,47 | 87,47 | 82,32 | 82,89 | 82,89 | 11.672 |
| 11 jul 2022 | 87,75 | 88,96 | 85,60 | 88,79 | 88,79 | 9325 |
| 08 jul 2022 | 86,52 | 88,26 | 85,95 | 88,26 | 88,26 | 9392 |
| 07 jul 2022 | 82,40 | 86,78 | 81,90 | 85,94 | 85,94 | 9820 |
| 06 jul 2022 | 84,68 | 85,34 | 80,34 | 82,70 | 82,70 | 15.788 |
| 05 jul 2022 | 91,17 | 93,65 | 82,37 | 83,64 | 83,64 | 21.896 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 91,34 | 92,87 | 89,77 | 92,07 | 92,07 | 6783 |
| 30 jun 2022 | 94,42 | 94,46 | 90,58 | 90,68 | 90,68 | 12.583 |
| 29 jun 2022 | 96,45 | 97,44 | 93,93 | 94,19 | 94,19 | 8414 |
| 28 jun 2022 | 93,82 | 96,43 | 93,82 | 96,07 | 96,07 | 8036 |
| 27 jun 2022 | 92,05 | 94,05 | 91,27 | 93,46 | 93,46 | 6640 |
| 24 jun 2022 | 90,38 | 93,17 | 89,62 | 92,05 | 92,05 | 13.092 |
| 23 jun 2022 | 91,90 | 93,80 | 90,04 | 90,47 | 90,47 | 13.161 |
| 22 jun 2022 | 95,01 | 95,15 | 90,84 | 93,82 | 93,82 | 10.960 |
| 21 jun 2022 | 96,42 | 97,83 | 95,00 | 96,37 | 96,37 | 8966 |
| 20 jun 2022 | 96,42 | 96,51 | 95,00 | 96,46 | 96,46 | 16.934 |
| 17 jun 2022 | 100,57 | 101,35 | 94,69 | 95,33 | 95,33 | 16.934 |
| 16 jun 2022 | 100,11 | 101,31 | 98,11 | 100,95 | 100,95 | 15.029 |
| 15 jun 2022 | 100,69 | 101,28 | 99,21 | 99,47 | 99,47 | 9235 |
| 14 jun 2022 | 102,94 | 104,33 | 99,86 | 101,19 | 101,19 | 9670 |
| 13 jun 2022 | 101,47 | 103,82 | 100,11 | 102,90 | 102,90 | 13.757 |
| 10 jun 2022 | 103,89 | 104,22 | 101,11 | 102,90 | 102,90 | 15.581 |
| 09 jun 2022 | 104,68 | 104,68 | 103,51 | 104,10 | 104,10 | 6978 |
| 08 jun 2022 | 102,10 | 104,90 | 102,10 | 104,18 | 104,18 | 8665 |
| 07 jun 2022 | 101,04 | 102,55 | 100,47 | 101,98 | 101,98 | 8688 |
| 06 jun 2022 | 101,35 | 101,37 | 99,81 | 100,09 | 100,09 | 5361 |
| 03 jun 2022 | 98,99 | 101,11 | 98,04 | 100,15 | 100,15 | 5647 |
| 02 jun 2022 | 96,84 | 99,10 | 95,27 | 98,73 | 98,73 | 10.969 |
| 01 jun 2022 | 97,15 | 98,17 | 96,87 | 97,22 | 97,22 | 9244 |
| 31 may 2022 | 97,42 | 99,57 | 95,62 | 96,12 | 96,12 | 13.402 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 96,53 | 96,91 | 94,97 | 96,85 | 96,85 | 6711 |
| 26 may 2022 | 94,10 | 96,51 | 93,81 | 96,12 | 96,12 | 7046 |
| 25 may 2022 | 93,74 | 94,24 | 93,32 | 93,97 | 93,97 | 4229 |
| 24 may 2022 | 92,82 | 94,05 | 92,03 | 93,31 | 93,31 | 6012 |
| 23 may 2022 | 92,13 | 93,30 | 91,95 | 93,00 | 93,00 | 3363 |
| 20 may 2022 | 91,59 | 92,45 | 90,88 | 91,97 | 91,97 | 4010 |
| 19 may 2022 | 89,35 | 92,13 | 88,88 | 92,12 | 92,12 | 7116 |
| 18 may 2022 | 93,30 | 93,56 | 89,74 | 90,13 | 90,13 | 5676 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
