Mercados españoles abiertos en 10 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.934,76 +306,28 (+0,81%) Dólar/Euro
1,0740 +0,0007 (+0,06%) Petróleo Brent
89,45 +0,44 (+0,49%) Bitcoin EUR
60.039,54 +188,36 (+0,31%)
GBP/USD (GBPUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:49AM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,2511 | 1,2514 | 1,2495 | 1,2513 | 1,2513 | - |
| 25 abr 2024 | 1,2460 | 1,2523 | 1,2456 | 1,2460 | 1,2460 | - |
| 24 abr 2024 | 1,2455 | 1,2467 | 1,2424 | 1,2453 | 1,2453 | - |
| 23 abr 2024 | 1,2350 | 1,2458 | 1,2333 | 1,2350 | 1,2350 | - |
| 22 abr 2024 | 1,2376 | 1,2393 | 1,2301 | 1,2376 | 1,2376 | - |
| 19 abr 2024 | 1,2436 | 1,2469 | 1,2392 | 1,2438 | 1,2438 | - |
| 18 abr 2024 | 1,2454 | 1,2485 | 1,2438 | 1,2454 | 1,2454 | - |
| 17 abr 2024 | 1,2431 | 1,2482 | 1,2418 | 1,2431 | 1,2431 | - |
| 16 abr 2024 | 1,2447 | 1,2473 | 1,2411 | 1,2447 | 1,2447 | - |
| 15 abr 2024 | 1,2460 | 1,2498 | 1,2444 | 1,2462 | 1,2462 | - |
| 12 abr 2024 | 1,2556 | 1,2559 | 1,2429 | 1,2555 | 1,2555 | - |
| 11 abr 2024 | 1,2537 | 1,2578 | 1,2512 | 1,2538 | 1,2538 | - |
| 10 abr 2024 | 1,2678 | 1,2705 | 1,2535 | 1,2678 | 1,2678 | - |
| 09 abr 2024 | 1,2660 | 1,2709 | 1,2650 | 1,2659 | 1,2659 | - |
| 08 abr 2024 | 1,2626 | 1,2656 | 1,2614 | 1,2625 | 1,2625 | - |
| 05 abr 2024 | 1,2640 | 1,2650 | 1,2576 | 1,2640 | 1,2640 | - |
| 04 abr 2024 | 1,2654 | 1,2682 | 1,2645 | 1,2652 | 1,2652 | - |
| 03 abr 2024 | 1,2577 | 1,2636 | 1,2564 | 1,2577 | 1,2577 | - |
| 02 abr 2024 | 1,2548 | 1,2579 | 1,2541 | 1,2545 | 1,2545 | - |
| 01 abr 2024 | 1,2638 | 1,2644 | 1,2541 | 1,2637 | 1,2637 | - |
| 29 mar 2024 | 1,2624 | 1,2648 | 1,2610 | 1,2626 | 1,2626 | - |
| 28 mar 2024 | 1,2617 | 1,2650 | 1,2587 | 1,2617 | 1,2617 | - |
| 27 mar 2024 | 1,2628 | 1,2639 | 1,2606 | 1,2628 | 1,2628 | - |
| 26 mar 2024 | 1,2637 | 1,2668 | 1,2626 | 1,2638 | 1,2638 | - |
| 25 mar 2024 | 1,2598 | 1,2652 | 1,2593 | 1,2598 | 1,2598 | - |
| 22 mar 2024 | 1,2661 | 1,2676 | 1,2577 | 1,2662 | 1,2662 | - |
| 21 mar 2024 | 1,2798 | 1,2804 | 1,2660 | 1,2798 | 1,2798 | - |
| 20 mar 2024 | 1,2718 | 1,2730 | 1,2685 | 1,2719 | 1,2719 | - |
| 19 mar 2024 | 1,2727 | 1,2729 | 1,2670 | 1,2727 | 1,2727 | - |
| 18 mar 2024 | 1,2732 | 1,2749 | 1,2723 | 1,2731 | 1,2731 | - |
| 15 mar 2024 | 1,2746 | 1,2759 | 1,2731 | 1,2746 | 1,2746 | - |
| 14 mar 2024 | 1,2802 | 1,2823 | 1,2731 | 1,2802 | 1,2802 | - |
| 13 mar 2024 | 1,2797 | 1,2809 | 1,2776 | 1,2796 | 1,2796 | - |
| 12 mar 2024 | 1,2819 | 1,2825 | 1,2748 | 1,2820 | 1,2820 | - |
| 11 mar 2024 | 1,2856 | 1,2862 | 1,2796 | 1,2855 | 1,2855 | - |
| 08 mar 2024 | 1,2814 | 1,2891 | 1,2802 | 1,2816 | 1,2816 | - |
| 07 mar 2024 | 1,2736 | 1,2799 | 1,2724 | 1,2735 | 1,2735 | - |
| 06 mar 2024 | 1,2705 | 1,2761 | 1,2690 | 1,2705 | 1,2705 | - |
| 05 mar 2024 | 1,2690 | 1,2734 | 1,2673 | 1,2692 | 1,2692 | - |
| 04 mar 2024 | 1,2661 | 1,2707 | 1,2657 | 1,2660 | 1,2660 | - |
| 01 mar 2024 | 1,2627 | 1,2656 | 1,2601 | 1,2625 | 1,2625 | - |
| 29 feb 2024 | 1,2662 | 1,2682 | 1,2629 | 1,2663 | 1,2663 | - |
| 28 feb 2024 | 1,2681 | 1,2684 | 1,2625 | 1,2682 | 1,2682 | - |
| 27 feb 2024 | 1,2685 | 1,2697 | 1,2662 | 1,2685 | 1,2685 | - |
| 26 feb 2024 | 1,2671 | 1,2700 | 1,2657 | 1,2673 | 1,2673 | - |
| 23 feb 2024 | 1,2661 | 1,2702 | 1,2650 | 1,2664 | 1,2664 | - |
| 22 feb 2024 | 1,2639 | 1,2710 | 1,2613 | 1,2638 | 1,2638 | - |
| 21 feb 2024 | 1,2626 | 1,2638 | 1,2604 | 1,2627 | 1,2627 | - |
| 20 feb 2024 | 1,2588 | 1,2667 | 1,2580 | 1,2588 | 1,2588 | - |
| 19 feb 2024 | 1,2611 | 1,2630 | 1,2583 | 1,2611 | 1,2611 | - |
| 16 feb 2024 | 1,2599 | 1,2602 | 1,2554 | 1,2599 | 1,2599 | - |
| 15 feb 2024 | 1,2568 | 1,2597 | 1,2543 | 1,2568 | 1,2568 | - |
| 14 feb 2024 | 1,2591 | 1,2611 | 1,2537 | 1,2591 | 1,2591 | - |
| 13 feb 2024 | 1,2628 | 1,2683 | 1,2578 | 1,2628 | 1,2628 | - |
| 12 feb 2024 | 1,2639 | 1,2654 | 1,2607 | 1,2637 | 1,2637 | - |
| 09 feb 2024 | 1,2621 | 1,2642 | 1,2601 | 1,2621 | 1,2621 | - |
| 08 feb 2024 | 1,2628 | 1,2639 | 1,2575 | 1,2627 | 1,2627 | - |
| 07 feb 2024 | 1,2604 | 1,2642 | 1,2598 | 1,2607 | 1,2607 | - |
| 06 feb 2024 | 1,2534 | 1,2595 | 1,2534 | 1,2534 | 1,2534 | - |
| 05 feb 2024 | 1,2617 | 1,2630 | 1,2520 | 1,2622 | 1,2622 | - |
| 02 feb 2024 | 1,2747 | 1,2773 | 1,2624 | 1,2747 | 1,2747 | - |
| 01 feb 2024 | 1,2681 | 1,2725 | 1,2626 | 1,2678 | 1,2678 | - |
| 31 ene 2024 | 1,2695 | 1,2749 | 1,2668 | 1,2696 | 1,2696 | - |
| 30 ene 2024 | 1,2714 | 1,2721 | 1,2643 | 1,2713 | 1,2713 | - |
| 29 ene 2024 | 1,2697 | 1,2719 | 1,2663 | 1,2698 | 1,2698 | - |
| 26 ene 2024 | 1,2707 | 1,2758 | 1,2677 | 1,2708 | 1,2708 | - |
| 25 ene 2024 | 1,2718 | 1,2742 | 1,2693 | 1,2719 | 1,2719 | - |
| 24 ene 2024 | 1,2694 | 1,2774 | 1,2687 | 1,2692 | 1,2692 | - |
| 23 ene 2024 | 1,2708 | 1,2747 | 1,2655 | 1,2707 | 1,2707 | - |
| 22 ene 2024 | 1,2701 | 1,2731 | 1,2688 | 1,2700 | 1,2700 | - |
| 19 ene 2024 | 1,2712 | 1,2716 | 1,2663 | 1,2710 | 1,2710 | - |
| 18 ene 2024 | 1,2678 | 1,2705 | 1,2651 | 1,2677 | 1,2677 | - |
| 17 ene 2024 | 1,2639 | 1,2696 | 1,2597 | 1,2639 | 1,2639 | - |
| 16 ene 2024 | 1,2717 | 1,2717 | 1,2621 | 1,2716 | 1,2716 | - |
| 15 ene 2024 | 1,2736 | 1,2740 | 1,2714 | 1,2737 | 1,2737 | - |
| 12 ene 2024 | 1,2780 | 1,2785 | 1,2721 | 1,2778 | 1,2778 | - |
| 11 ene 2024 | 1,2745 | 1,2775 | 1,2691 | 1,2745 | 1,2745 | - |
| 10 ene 2024 | 1,2715 | 1,2742 | 1,2687 | 1,2713 | 1,2713 | - |
| 09 ene 2024 | 1,2742 | 1,2765 | 1,2692 | 1,2745 | 1,2745 | - |
| 08 ene 2024 | 1,2717 | 1,2765 | 1,2675 | 1,2718 | 1,2718 | - |
| 05 ene 2024 | 1,2682 | 1,2770 | 1,2613 | 1,2684 | 1,2684 | - |
| 04 ene 2024 | 1,2675 | 1,2728 | 1,2658 | 1,2674 | 1,2674 | - |
| 03 ene 2024 | 1,2624 | 1,2652 | 1,2618 | 1,2623 | 1,2623 | - |
| 02 ene 2024 | 1,2728 | 1,2761 | 1,2612 | 1,2729 | 1,2729 | - |
| 01 ene 2024 | 1,2730 | 1,2733 | 1,2694 | 1,2730 | 1,2730 | - |
| 29 dic 2023 | 1,2735 | 1,2773 | 1,2703 | 1,2734 | 1,2734 | - |
| 28 dic 2023 | 1,2802 | 1,2827 | 1,2740 | 1,2801 | 1,2801 | - |
| 27 dic 2023 | 1,2728 | 1,2801 | 1,2701 | 1,2727 | 1,2727 | - |
| 26 dic 2023 | 1,2705 | 1,2719 | 1,2686 | 1,2705 | 1,2705 | - |
| 25 dic 2023 | 1,2677 | 1,2747 | 1,2677 | 1,2677 | 1,2677 | - |
| 22 dic 2023 | 1,2686 | 1,2745 | 1,2681 | 1,2685 | 1,2685 | - |
| 21 dic 2023 | 1,2641 | 1,2692 | 1,2615 | 1,2641 | 1,2641 | - |
| 20 dic 2023 | 1,2731 | 1,2731 | 1,2633 | 1,2733 | 1,2733 | - |
| 19 dic 2023 | 1,2653 | 1,2761 | 1,2650 | 1,2652 | 1,2652 | - |
| 18 dic 2023 | 1,2673 | 1,2704 | 1,2631 | 1,2672 | 1,2672 | - |
| 15 dic 2023 | 1,2771 | 1,2791 | 1,2686 | 1,2771 | 1,2771 | - |
| 14 dic 2023 | 1,2622 | 1,2779 | 1,2614 | 1,2623 | 1,2623 | - |
| 13 dic 2023 | 1,2570 | 1,2571 | 1,2506 | 1,2571 | 1,2571 | - |
| 12 dic 2023 | 1,2554 | 1,2608 | 1,2519 | 1,2555 | 1,2555 | - |
| 11 dic 2023 | 1,2557 | 1,2591 | 1,2536 | 1,2555 | 1,2555 | - |
| *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.