Mercados españoles cerrados
S&P 500
5.074,06 +3,51 (+0,07%) Nasdaq
15.716,69 +20,05 (+0,13%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0707 +0,0002 (+0,02%) Petróleo Brent
88,15 -0,27 (-0,31%) Bitcoin EUR
60.035,41 -2.195,63 (-3,53%)
Federal Home Loan Mortgage Corporation (FMCC)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 655.212 |
| 23 abr 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 1.519.400 |
| 22 abr 2024 | 1,2500 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 1.617.300 |
| 19 abr 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 1.268.400 |
| 18 abr 2024 | 1,3000 | 1,3500 | 1,2300 | 1,2300 | 1,2300 | 1.442.300 |
| 17 abr 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.491.600 |
| 16 abr 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3300 | 1,3300 | 3.436.900 |
| 15 abr 2024 | 1,4500 | 1,4600 | 1,3300 | 1,3600 | 1,3600 | 1.813.500 |
| 12 abr 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 2.036.900 |
| 11 abr 2024 | 1,4000 | 1,5100 | 1,3900 | 1,4900 | 1,4900 | 1.863.100 |
| 10 abr 2024 | 1,4500 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 1.496.200 |
| 09 abr 2024 | 1,3500 | 1,5000 | 1,3500 | 1,4700 | 1,4700 | 3.440.900 |
| 08 abr 2024 | 1,2000 | 1,3600 | 1,1600 | 1,3500 | 1,3500 | 3.160.300 |
| 05 abr 2024 | 1,3800 | 1,3800 | 1,1700 | 1,2200 | 1,2200 | 4.774.700 |
| 04 abr 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 3.175.100 |
| 03 abr 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4100 | 1,4100 | 2.584.600 |
| 02 abr 2024 | 1,4600 | 1,5200 | 1,4000 | 1,5000 | 1,5000 | 2.709.700 |
| 01 abr 2024 | 1,3600 | 1,5200 | 1,3600 | 1,5100 | 1,5100 | 3.709.200 |
| 28 mar 2024 | 1,6000 | 1,6400 | 1,3400 | 1,3500 | 1,3500 | 6.168.600 |
| 27 mar 2024 | 1,6900 | 1,7500 | 1,6100 | 1,6200 | 1,6200 | 3.185.000 |
| 26 mar 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 3.347.500 |
| 25 mar 2024 | 1,5400 | 1,6600 | 1,5200 | 1,6200 | 1,6200 | 2.300.500 |
| 22 mar 2024 | 1,6800 | 1,7000 | 1,4500 | 1,5600 | 1,5600 | 5.802.900 |
| 21 mar 2024 | 1,5000 | 1,6800 | 1,4800 | 1,6700 | 1,6700 | 7.278.000 |
| 20 mar 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4700 | 1,4700 | 3.978.000 |
| 19 mar 2024 | 1,3200 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 2.461.300 |
| 18 mar 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3100 | 1,3100 | 2.853.500 |
| 15 mar 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.008.300 |
| 14 mar 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 1.401.500 |
| 13 mar 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 514.200 |
| 12 mar 2024 | 1,2600 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 2.612.700 |
| 11 mar 2024 | 1,1900 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 3.665.700 |
| 08 mar 2024 | 1,0900 | 1,2200 | 1,0900 | 1,1700 | 1,1700 | 3.725.300 |
| 07 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 1.345.800 |
| 06 mar 2024 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 895.400 |
| 05 mar 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 954.100 |
| 04 mar 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 1.087.600 |
| 01 mar 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 788.600 |
| 29 feb 2024 | 1,0900 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 587.400 |
| 28 feb 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 584.000 |
| 27 feb 2024 | 1,1200 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 1.477.300 |
| 26 feb 2024 | 1,0900 | 1,1400 | 1,0700 | 1,0700 | 1,0700 | 2.619.900 |
| 23 feb 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 1.083.000 |
| 22 feb 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 1.097.100 |
| 21 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 658.100 |
| 20 feb 2024 | 1,0900 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 1.782.000 |
| 16 feb 2024 | 1,0600 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 733.800 |
| 15 feb 2024 | 1,0600 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 1.116.600 |
| 14 feb 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 1.145.100 |
| 13 feb 2024 | 1,1100 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 1.485.100 |
| 12 feb 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 932.500 |
| 09 feb 2024 | 1,0600 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 1.421.100 |
| 08 feb 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0700 | 1,0700 | 1.625.500 |
| 07 feb 2024 | 1,0100 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 1.769.800 |
| 06 feb 2024 | 1,0800 | 1,1000 | 1,0100 | 1,0200 | 1,0200 | 1.593.100 |
| 05 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 693.700 |
| 02 feb 2024 | 1,0600 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 2.389.100 |
| 01 feb 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 2.019.600 |
| 31 ene 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 1.021.800 |
| 30 ene 2024 | 1,1000 | 1,1300 | 1,0200 | 1,0700 | 1,0700 | 1.512.100 |
| 29 ene 2024 | 1,1000 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 3.645.200 |
| 26 ene 2024 | 1,0500 | 1,1100 | 0,9900 | 1,0900 | 1,0900 | 2.040.400 |
| 25 ene 2024 | 1,2000 | 1,2200 | 0,9800 | 1,0500 | 1,0500 | 5.876.100 |
| 24 ene 2024 | 1,1500 | 1,2400 | 1,1400 | 1,1900 | 1,1900 | 3.864.100 |
| 23 ene 2024 | 1,1200 | 1,1900 | 1,0600 | 1,1400 | 1,1400 | 3.918.400 |
| 22 ene 2024 | 0,9500 | 1,1700 | 0,9100 | 1,1300 | 1,1300 | 8.072.600 |
| 19 ene 2024 | 0,9100 | 0,9500 | 0,8900 | 0,9500 | 0,9500 | 1.832.600 |
| 18 ene 2024 | 0,9000 | 0,9300 | 0,8600 | 0,9000 | 0,9000 | 2.109.500 |
| 17 ene 2024 | 0,8300 | 0,8900 | 0,8200 | 0,8800 | 0,8800 | 1.587.700 |
| 16 ene 2024 | 0,8100 | 0,8400 | 0,8000 | 0,8300 | 0,8300 | 1.715.900 |
| 12 ene 2024 | 0,7900 | 0,8200 | 0,7700 | 0,8000 | 0,8000 | 566.600 |
| 11 ene 2024 | 0,8200 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 965.300 |
| 10 ene 2024 | 0,8300 | 0,8300 | 0,8200 | 0,8200 | 0,8200 | 441.200 |
| 09 ene 2024 | 0,8100 | 0,8300 | 0,8100 | 0,8300 | 0,8300 | 396.600 |
| 08 ene 2024 | 0,8100 | 0,8400 | 0,8100 | 0,8300 | 0,8300 | 605.900 |
| 05 ene 2024 | 0,8000 | 0,8400 | 0,8000 | 0,8100 | 0,8100 | 655.900 |
| 04 ene 2024 | 0,8000 | 0,8300 | 0,7700 | 0,8000 | 0,8000 | 996.800 |
| 03 ene 2024 | 0,8100 | 0,8200 | 0,7700 | 0,7900 | 0,7900 | 916.300 |
| 02 ene 2024 | 0,8600 | 0,8800 | 0,7900 | 0,8100 | 0,8100 | 1.750.000 |
| 29 dic 2023 | 0,7900 | 0,9200 | 0,7900 | 0,8500 | 0,8500 | 3.487.700 |
| 28 dic 2023 | 0,7700 | 0,8400 | 0,7600 | 0,8000 | 0,8000 | 2.512.400 |
| 27 dic 2023 | 0,9000 | 0,9100 | 0,7400 | 0,7600 | 0,7600 | 7.513.900 |
| 26 dic 2023 | 0,7800 | 0,9300 | 0,7400 | 0,9000 | 0,9000 | 8.733.400 |
| 22 dic 2023 | 0,6800 | 0,7800 | 0,6700 | 0,7300 | 0,7300 | 5.760.200 |
| 21 dic 2023 | 0,6700 | 0,6900 | 0,6600 | 0,6800 | 0,6800 | 1.121.700 |
| 20 dic 2023 | 0,6600 | 0,6700 | 0,6600 | 0,6600 | 0,6600 | 871.700 |
| 19 dic 2023 | 0,6400 | 0,6700 | 0,6400 | 0,6600 | 0,6600 | 1.004.500 |
| 18 dic 2023 | 0,6200 | 0,6500 | 0,6200 | 0,6400 | 0,6400 | 1.254.000 |
| 15 dic 2023 | 0,6400 | 0,6400 | 0,6300 | 0,6300 | 0,6300 | 651.200 |
| 14 dic 2023 | 0,6400 | 0,6500 | 0,6300 | 0,6300 | 0,6300 | 753.100 |
| 13 dic 2023 | 0,6500 | 0,6600 | 0,6400 | 0,6400 | 0,6400 | 482.800 |
| 12 dic 2023 | 0,6400 | 0,6600 | 0,6300 | 0,6600 | 0,6600 | 389.400 |
| 11 dic 2023 | 0,6600 | 0,6600 | 0,6400 | 0,6400 | 0,6400 | 555.600 |
| 08 dic 2023 | 0,6600 | 0,6600 | 0,6400 | 0,6500 | 0,6500 | 353.200 |
| 07 dic 2023 | 0,6600 | 0,6700 | 0,6400 | 0,6500 | 0,6500 | 503.200 |
| 06 dic 2023 | 0,6400 | 0,6600 | 0,6400 | 0,6600 | 0,6600 | 463.400 |
| 05 dic 2023 | 0,6600 | 0,6600 | 0,6400 | 0,6400 | 0,6400 | 290.100 |
| 04 dic 2023 | 0,6500 | 0,6600 | 0,6500 | 0,6500 | 0,6500 | 288.500 |
| 01 dic 2023 | 0,6600 | 0,6700 | 0,6500 | 0,6600 | 0,6600 | 297.700 |
| 30 nov 2023 | 0,6600 | 0,6800 | 0,6400 | 0,6600 | 0,6600 | 578.200 |
| *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.