Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0717 +0,0045 (+0,42%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
54.167,20 -2.008,97 (-3,58%)
GBP/SGD (GBPSGD=X)
CCY - CCY Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
A partir del 10:31PM BST. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,7043 | 1,7065 | 1,7008 | 1,7023 | 1,7023 | - |
| 01 may 2024 | 1,7050 | 1,7055 | 1,7020 | 1,7051 | 1,7051 | - |
| 30 abr 2024 | 1,7082 | 1,7083 | 1,7046 | 1,7080 | 1,7080 | - |
| 29 abr 2024 | 1,7030 | 1,7076 | 1,7016 | 1,7029 | 1,7029 | - |
| 26 abr 2024 | 1,6998 | 1,7049 | 1,6955 | 1,6998 | 1,6998 | - |
| 25 abr 2024 | 1,6962 | 1,7021 | 1,6950 | 1,6964 | 1,6964 | - |
| 24 abr 2024 | 1,6940 | 1,6948 | 1,6898 | 1,6938 | 1,6938 | - |
| 23 abr 2024 | 1,6819 | 1,6941 | 1,6803 | 1,6819 | 1,6819 | - |
| 22 abr 2024 | 1,6846 | 1,6864 | 1,6763 | 1,6846 | 1,6846 | - |
| 19 abr 2024 | 1,6935 | 1,6961 | 1,6871 | 1,6937 | 1,6937 | - |
| 18 abr 2024 | 1,6940 | 1,6970 | 1,6923 | 1,6939 | 1,6939 | - |
| 17 abr 2024 | 1,6960 | 1,7001 | 1,6937 | 1,6962 | 1,6962 | - |
| 16 abr 2024 | 1,6961 | 1,7005 | 1,6949 | 1,6964 | 1,6964 | - |
| 15 abr 2024 | 1,6949 | 1,6999 | 1,6932 | 1,6950 | 1,6950 | - |
| 12 abr 2024 | 1,6972 | 1,7006 | 1,6910 | 1,6983 | 1,6983 | - |
| 11 abr 2024 | 1,6973 | 1,7007 | 1,6942 | 1,6973 | 1,6973 | - |
| 10 abr 2024 | 1,7047 | 1,7077 | 1,6964 | 1,7047 | 1,7047 | - |
| 09 abr 2024 | 1,7053 | 1,7081 | 1,7034 | 1,7053 | 1,7053 | - |
| 08 abr 2024 | 1,7032 | 1,7054 | 1,7014 | 1,7033 | 1,7033 | - |
| 05 abr 2024 | 1,7043 | 1,7047 | 1,6984 | 1,7044 | 1,7044 | - |
| 04 abr 2024 | 1,7054 | 1,7071 | 1,7037 | 1,7045 | 1,7045 | - |
| 03 abr 2024 | 1,6995 | 1,7043 | 1,6974 | 1,6995 | 1,6995 | - |
| 02 abr 2024 | 1,6971 | 1,7004 | 1,6955 | 1,6966 | 1,6966 | - |
| 01 abr 2024 | 1,7030 | 1,7042 | 1,6963 | 1,7030 | 1,7030 | - |
| 29 mar 2024 | 1,7017 | 1,7038 | 1,7003 | 1,7030 | 1,7030 | - |
| 28 mar 2024 | 1,7016 | 1,7064 | 1,6999 | 1,7016 | 1,7016 | - |
| 27 mar 2024 | 1,6988 | 1,7029 | 1,6973 | 1,6988 | 1,6988 | - |
| 26 mar 2024 | 1,7006 | 1,7019 | 1,6977 | 1,7007 | 1,7007 | - |
| 25 mar 2024 | 1,7000 | 1,7021 | 1,6955 | 1,7000 | 1,7000 | - |
| 22 mar 2024 | 1,7010 | 1,7038 | 1,6951 | 1,7002 | 1,7002 | - |
| 21 mar 2024 | 1,7136 | 1,7136 | 1,7000 | 1,7126 | 1,7126 | - |
| 20 mar 2024 | 1,7073 | 1,7090 | 1,7044 | 1,7074 | 1,7074 | - |
| 19 mar 2024 | 1,7043 | 1,7065 | 1,7011 | 1,7042 | 1,7042 | - |
| 18 mar 2024 | 1,7033 | 1,7051 | 1,7020 | 1,7035 | 1,7035 | - |
| 15 mar 2024 | 1,7031 | 1,7059 | 1,7016 | 1,7031 | 1,7031 | - |
| 14 mar 2024 | 1,7040 | 1,7079 | 1,7006 | 1,7049 | 1,7049 | - |
| 13 mar 2024 | 1,7046 | 1,7071 | 1,7028 | 1,7046 | 1,7046 | - |
| 12 mar 2024 | 1,7050 | 1,7069 | 1,6992 | 1,7051 | 1,7051 | - |
| 11 mar 2024 | 1,7114 | 1,7115 | 1,7028 | 1,7113 | 1,7113 | - |
| 08 mar 2024 | 1,7079 | 1,7132 | 1,7050 | 1,7079 | 1,7079 | - |
| 07 mar 2024 | 1,7046 | 1,7065 | 1,7004 | 1,7044 | 1,7044 | - |
| 06 mar 2024 | 1,7061 | 1,7071 | 1,7031 | 1,7060 | 1,7060 | - |
| 05 mar 2024 | 1,7045 | 1,7084 | 1,7026 | 1,7046 | 1,7046 | - |
| 04 mar 2024 | 1,7013 | 1,7057 | 1,6999 | 1,7012 | 1,7012 | - |
| 01 mar 2024 | 1,6992 | 1,7024 | 1,6971 | 1,6991 | 1,6991 | - |
| 29 feb 2024 | 1,7041 | 1,7043 | 1,6988 | 1,7038 | 1,7038 | - |
| 28 feb 2024 | 1,7040 | 1,7048 | 1,6994 | 1,7041 | 1,7041 | - |
| 27 feb 2024 | 1,7050 | 1,7056 | 1,7018 | 1,7051 | 1,7051 | - |
| 26 feb 2024 | 1,7021 | 1,7063 | 1,7008 | 1,7022 | 1,7022 | - |
| 23 feb 2024 | 1,7000 | 1,7061 | 1,6982 | 1,7002 | 1,7002 | - |
| 22 feb 2024 | 1,6983 | 1,7027 | 1,6936 | 1,6983 | 1,6983 | - |
| 21 feb 2024 | 1,6963 | 1,6975 | 1,6933 | 1,6964 | 1,6964 | - |
| 20 feb 2024 | 1,6938 | 1,7009 | 1,6920 | 1,6945 | 1,6945 | - |
| 19 feb 2024 | 1,6965 | 1,6984 | 1,6936 | 1,6964 | 1,6964 | - |
| 16 feb 2024 | 1,6951 | 1,6959 | 1,6919 | 1,6943 | 1,6943 | - |
| 15 feb 2024 | 1,6935 | 1,6943 | 1,6885 | 1,6937 | 1,6937 | - |
| 14 feb 2024 | 1,7008 | 1,7019 | 1,6907 | 1,7008 | 1,7008 | - |
| 13 feb 2024 | 1,6979 | 1,7049 | 1,6963 | 1,6978 | 1,6978 | - |
| 12 feb 2024 | 1,6998 | 1,7005 | 1,6946 | 1,6998 | 1,6998 | - |
| 09 feb 2024 | 1,6997 | 1,7016 | 1,6959 | 1,6996 | 1,6996 | - |
| 08 feb 2024 | 1,6959 | 1,6998 | 1,6941 | 1,6960 | 1,6960 | - |
| 07 feb 2024 | 1,6935 | 1,6975 | 1,6913 | 1,6930 | 1,6930 | - |
| 06 feb 2024 | 1,6882 | 1,6926 | 1,6868 | 1,6882 | 1,6882 | - |
| 05 feb 2024 | 1,6957 | 1,6978 | 1,6872 | 1,6956 | 1,6956 | - |
| 02 feb 2024 | 1,7028 | 1,7050 | 1,6950 | 1,7036 | 1,7036 | - |
| 01 feb 2024 | 1,6994 | 1,7011 | 1,6929 | 1,6992 | 1,6992 | - |
| 31 ene 2024 | 1,7001 | 1,7038 | 1,6968 | 1,7001 | 1,7001 | - |
| 30 ene 2024 | 1,7029 | 1,7030 | 1,6948 | 1,7029 | 1,7029 | - |
| 29 ene 2024 | 1,7038 | 1,7052 | 1,6987 | 1,7038 | 1,7038 | - |
| 26 ene 2024 | 1,7030 | 1,7085 | 1,6995 | 1,7031 | 1,7031 | - |
| 25 ene 2024 | 1,7039 | 1,7065 | 1,7014 | 1,7036 | 1,7036 | - |
| 24 ene 2024 | 1,7018 | 1,7088 | 1,7003 | 1,7016 | 1,7016 | - |
| 23 ene 2024 | 1,7056 | 1,7067 | 1,6969 | 1,7054 | 1,7054 | - |
| 22 ene 2024 | 1,7022 | 1,7071 | 1,7005 | 1,7022 | 1,7022 | - |
| 19 ene 2024 | 1,7077 | 1,7077 | 1,6988 | 1,7069 | 1,7069 | - |
| 18 ene 2024 | 1,7040 | 1,7062 | 1,7018 | 1,7041 | 1,7041 | - |
| 17 ene 2024 | 1,6964 | 1,7059 | 1,6932 | 1,6964 | 1,6964 | - |
| 16 ene 2024 | 1,6962 | 1,6994 | 1,6920 | 1,6961 | 1,6961 | - |
| 15 ene 2024 | 1,6962 | 1,6986 | 1,6952 | 1,6962 | 1,6962 | - |
| 12 ene 2024 | 1,6992 | 1,7000 | 1,6940 | 1,6989 | 1,6989 | - |
| 11 ene 2024 | 1,6966 | 1,6981 | 1,6930 | 1,6966 | 1,6966 | - |
| 10 ene 2024 | 1,6918 | 1,6966 | 1,6900 | 1,6917 | 1,6917 | - |
| 09 ene 2024 | 1,6927 | 1,6947 | 1,6894 | 1,6930 | 1,6930 | - |
| 08 ene 2024 | 1,6908 | 1,6947 | 1,6872 | 1,6909 | 1,6909 | - |
| 05 ene 2024 | 1,6858 | 1,6929 | 1,6825 | 1,6860 | 1,6860 | - |
| 04 ene 2024 | 1,6834 | 1,6893 | 1,6818 | 1,6834 | 1,6834 | - |
| 03 ene 2024 | 1,6734 | 1,6815 | 1,6731 | 1,6741 | 1,6741 | - |
| 02 ene 2024 | 1,6796 | 1,6858 | 1,6721 | 1,6788 | 1,6788 | - |
| 01 ene 2024 | 1,6788 | 1,6790 | 1,6788 | 1,6788 | 1,6788 | - |
| 29 dic 2023 | 1,6811 | 1,6829 | 1,6765 | 1,6809 | 1,6809 | - |
| 28 dic 2023 | 1,6881 | 1,6896 | 1,6786 | 1,6890 | 1,6890 | - |
| 27 dic 2023 | 1,6839 | 1,6897 | 1,6788 | 1,6839 | 1,6839 | - |
| 26 dic 2023 | 1,6832 | 1,6834 | 1,6780 | 1,6826 | 1,6826 | - |
| 25 dic 2023 | 1,6760 | 1,6889 | 1,6729 | 1,6757 | 1,6757 | - |
| 22 dic 2023 | 1,6825 | 1,6865 | 1,6798 | 1,6815 | 1,6815 | - |
| 21 dic 2023 | 1,6832 | 1,6844 | 1,6777 | 1,6832 | 1,6832 | - |
| 20 dic 2023 | 1,6906 | 1,6916 | 1,6809 | 1,6915 | 1,6915 | - |
| 19 dic 2023 | 1,6852 | 1,6962 | 1,6840 | 1,6852 | 1,6852 | - |
| 18 dic 2023 | 1,6895 | 1,6918 | 1,6832 | 1,6893 | 1,6893 | - |
| 15 dic 2023 | 1,6964 | 1,6998 | 1,6882 | 1,6961 | 1,6961 | - |
| *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.