Mercados españoles cerrados en 6 hrs 24 min
IBEX 35
11.078,70 +50,90 (+0,46%) Euro Stoxx 50
4.972,88 -17,00 (-0,34%) Dólar/Euro
1,0730 +0,0029 (+0,27%) Petróleo Brent
88,22 +0,20 (+0,23%) Oro
2.339,00 +0,60 (+0,03%) Bitcoin EUR
59.617,69 -2.318,17 (-3,74%)
Crude Oil Dec 31 (CLZ31.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:56PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 23 abr 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
| 22 abr 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 19 abr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 18 abr 2024 | 63,27 | 63,27 | 62,75 | 62,75 | 62,75 | 33 |
| 17 abr 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
| 16 abr 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
| 15 abr 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
| 12 abr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | 1 |
| 11 abr 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
| 10 abr 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
| 09 abr 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 08 abr 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 05 abr 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
| 04 abr 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | 1 |
| 03 abr 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 02 abr 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
| 01 abr 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
| 28 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
| 27 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 26 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
| 25 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 22 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
| 21 mar 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 20 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
| 19 mar 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
| 18 mar 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
| 15 mar 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
| 14 mar 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
| 13 mar 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
| 12 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 11 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
| 08 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
| 07 mar 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 06 mar 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 05 mar 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
| 04 mar 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,91 | - |
| 01 mar 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
| 29 feb 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
| 28 feb 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
| 27 feb 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 26 feb 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
| 23 feb 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | 25 |
| 22 feb 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
| 21 feb 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
| 20 feb 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 16 feb 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
| 15 feb 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
| 14 feb 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
| 13 feb 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
| 12 feb 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
| 09 feb 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
| 08 feb 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
| 07 feb 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 06 feb 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
| 05 feb 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | 25 |
| 02 feb 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
| 01 feb 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 31 ene 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
| 30 ene 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 29 ene 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 26 ene 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | 4 |
| 25 ene 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 24 ene 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 23 ene 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 22 ene 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
| 19 ene 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 18 ene 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 17 ene 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 16 ene 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 12 ene 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 11 ene 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 10 ene 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
| 09 ene 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 08 ene 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 05 ene 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 04 ene 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 03 ene 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 02 ene 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 29 dic 2023 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 28 dic 2023 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 27 dic 2023 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 26 dic 2023 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 22 dic 2023 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 21 dic 2023 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 20 dic 2023 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 19 dic 2023 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 18 dic 2023 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
| 15 dic 2023 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 14 dic 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 13 dic 2023 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 12 dic 2023 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 11 dic 2023 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 08 dic 2023 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 07 dic 2023 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
| 06 dic 2023 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 05 dic 2023 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
| 04 dic 2023 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 01 dic 2023 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 30 nov 2023 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| *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.