Mercados españoles cerrados
S&P 500
4.462,44+66,80(+1,52%)Nasdaq
15.077,16+180,31(+1,21%)NIKKEI 225
29.639,40-200,31(-0,67%)Dólar/Euro
1,1748+0,0052(+0,45%)Petróleo Brent
77,23+1,04(+1,37%)BTC-EUR
38.119,64+1.161,18(+3,14%)
Gold Dec 21 (GC=F)
COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1750,20-28,60 (-1,61%)
A partir del 1:21PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2021 | 1769,20 | 1777,10 | 1745,70 | 1750,20 | 1750,20 | 197.620 |
| 22 sept 2021 | 1776,70 | 1784,30 | 1767,00 | 1776,70 | 1776,70 | 106 |
| 21 sept 2021 | 1762,20 | 1776,00 | 1759,00 | 1776,00 | 1776,00 | 106 |
| 20 sept 2021 | 1751,80 | 1761,80 | 1750,90 | 1761,80 | 1761,80 | 185 |
| 17 sept 2021 | 1758,80 | 1763,00 | 1749,40 | 1749,40 | 1749,40 | 581 |
| 16 sept 2021 | 1792,90 | 1792,90 | 1743,90 | 1754,60 | 1754,60 | 1645 |
| 15 sept 2021 | 1803,70 | 1803,70 | 1792,40 | 1792,40 | 1792,40 | 59 |
| 14 sept 2021 | 1791,40 | 1806,20 | 1783,00 | 1804,70 | 1804,70 | 764 |
| 13 sept 2021 | 1789,80 | 1796,00 | 1784,00 | 1792,00 | 1792,00 | 533 |
| 10 sept 2021 | 1789,60 | 1789,60 | 1789,60 | 1789,60 | 1789,60 | - |
| 09 sept 2021 | 1798,70 | 1798,70 | 1787,90 | 1797,40 | 1797,40 | 49 |
| 08 sept 2021 | 1781,70 | 1790,70 | 1781,70 | 1790,70 | 1790,70 | 69 |
| 07 sept 2021 | 1825,70 | 1825,70 | 1792,70 | 1795,90 | 1795,90 | 48 |
| 03 sept 2021 | 1820,90 | 1833,90 | 1818,90 | 1830,90 | 1830,90 | 53 |
| 02 sept 2021 | 1813,20 | 1813,90 | 1806,80 | 1808,70 | 1808,70 | 26 |
| 01 sept 2021 | 1813,50 | 1815,90 | 1809,50 | 1813,10 | 1813,10 | 114 |
| 31 ago 2021 | 1815,90 | 1815,90 | 1801,10 | 1815,00 | 1815,00 | 82 |
| 30 ago 2021 | 1818,20 | 1820,30 | 1807,80 | 1809,00 | 1809,00 | 684 |
| 27 ago 2021 | 1803,40 | 1816,60 | 1803,10 | 1816,60 | 1816,60 | 1219 |
| 26 ago 2021 | 1787,40 | 1792,20 | 1781,00 | 1792,20 | 1792,20 | 61 |
| 25 ago 2021 | 1792,00 | 1792,90 | 1784,00 | 1788,20 | 1788,20 | 812 |
| 24 ago 2021 | 1801,00 | 1805,60 | 1801,00 | 1805,60 | 1805,60 | 22 |
| 23 ago 2021 | 1776,80 | 1804,80 | 1776,80 | 1803,20 | 1803,20 | 32 |
| 20 ago 2021 | 1784,10 | 1787,50 | 1778,20 | 1781,00 | 1781,00 | 235 |
| 19 ago 2021 | 1780,00 | 1789,30 | 1775,50 | 1780,20 | 1780,20 | 245 |
| 18 ago 2021 | 1787,80 | 1791,50 | 1779,00 | 1781,60 | 1781,60 | 263 |
| 17 ago 2021 | 1787,70 | 1794,20 | 1780,00 | 1785,00 | 1785,00 | 200 |
| 16 ago 2021 | 1776,90 | 1787,80 | 1771,90 | 1786,90 | 1786,90 | 219 |
| 13 ago 2021 | 1758,30 | 1777,30 | 1757,40 | 1775,20 | 1775,20 | 436 |
| 12 ago 2021 | 1749,70 | 1752,40 | 1745,50 | 1749,00 | 1749,00 | 739 |
| 11 ago 2021 | 1727,30 | 1752,20 | 1727,30 | 1750,40 | 1750,40 | 542 |
| 10 ago 2021 | 1728,60 | 1735,20 | 1720,10 | 1728,80 | 1728,80 | 1363 |
| 09 ago 2021 | 1753,50 | 1753,80 | 1692,60 | 1723,40 | 1723,40 | 1621 |
| 06 ago 2021 | 1799,80 | 1800,10 | 1758,40 | 1760,00 | 1760,00 | 859 |
| 05 ago 2021 | 1810,80 | 1813,70 | 1796,00 | 1805,10 | 1805,10 | 588 |
| 04 ago 2021 | 1809,30 | 1831,30 | 1806,30 | 1810,50 | 1810,50 | 2860 |
| 03 ago 2021 | 1812,30 | 1813,50 | 1806,00 | 1810,10 | 1810,10 | 3341 |
| 02 ago 2021 | 1812,40 | 1818,70 | 1804,80 | 1818,10 | 1818,10 | 1334 |
| 30 jul 2021 | 1828,00 | 1830,50 | 1808,90 | 1812,60 | 1812,60 | 3100 |
| 29 jul 2021 | 1806,60 | 1832,60 | 1806,10 | 1831,20 | 1831,20 | 30.496 |
| 28 jul 2021 | 1799,50 | 1799,50 | 1799,50 | 1799,50 | 1799,50 | 209.783 |
| 27 jul 2021 | 1803,70 | 1803,70 | 1799,50 | 1799,50 | 1799,50 | 1 |
| 26 jul 2021 | 1802,50 | 1802,50 | 1797,20 | 1798,70 | 1798,70 | 17 |
| 23 jul 2021 | 1800,00 | 1801,40 | 1800,00 | 1801,40 | 1801,40 | 1 |
| 22 jul 2021 | 1793,60 | 1805,00 | 1793,60 | 1805,00 | 1805,00 | 2 |
| 21 jul 2021 | 1807,00 | 1807,00 | 1800,00 | 1802,90 | 1802,90 | 135 |
| 20 jul 2021 | 1812,90 | 1824,00 | 1810,90 | 1810,90 | 1810,90 | 128 |
| 19 jul 2021 | 1803,30 | 1813,40 | 1803,30 | 1808,70 | 1808,70 | 33 |
| 16 jul 2021 | 1830,10 | 1831,40 | 1814,50 | 1814,50 | 1814,50 | 78 |
| 15 jul 2021 | 1831,60 | 1833,00 | 1823,40 | 1828,40 | 1828,40 | 99 |
| 14 jul 2021 | 1813,10 | 1829,00 | 1813,10 | 1824,30 | 1824,30 | 707 |
| 13 jul 2021 | 1808,10 | 1812,00 | 1800,60 | 1809,40 | 1809,40 | 78 |
| 12 jul 2021 | 1802,60 | 1805,50 | 1799,50 | 1805,50 | 1805,50 | 147 |
| 09 jul 2021 | 1803,60 | 1810,10 | 1798,80 | 1810,00 | 1810,00 | 218 |
| 08 jul 2021 | 1797,00 | 1818,50 | 1797,00 | 1799,60 | 1799,60 | 148 |
| 07 jul 2021 | 1798,70 | 1808,40 | 1797,20 | 1801,50 | 1801,50 | 244 |
| 06 jul 2021 | 1786,70 | 1809,80 | 1786,70 | 1793,50 | 1793,50 | 332 |
| 02 jul 2021 | 1778,70 | 1787,90 | 1778,30 | 1782,60 | 1782,60 | 23 |
| 01 jul 2021 | 1775,70 | 1781,20 | 1768,80 | 1775,90 | 1775,90 | 44 |
| 30 jun 2021 | 1761,10 | 1770,80 | 1759,20 | 1770,80 | 1770,80 | 51 |
| 29 jun 2021 | 1776,80 | 1777,10 | 1752,10 | 1762,80 | 1762,80 | 419 |
| 28 jun 2021 | 1779,60 | 1779,60 | 1779,60 | 1779,60 | 1779,60 | 888 |
| 25 jun 2021 | 1777,70 | 1788,00 | 1775,20 | 1776,60 | 1776,60 | 35 |
| 24 jun 2021 | 1778,90 | 1786,40 | 1775,60 | 1775,60 | 1775,60 | 78 |
| 23 jun 2021 | 1780,70 | 1793,20 | 1780,60 | 1782,30 | 1782,30 | 136 |
| 22 jun 2021 | 1783,40 | 1786,90 | 1775,90 | 1776,30 | 1776,30 | 101 |
| 21 jun 2021 | 1768,80 | 1785,20 | 1766,80 | 1781,80 | 1781,80 | 38 |
| 18 jun 2021 | 1775,70 | 1792,40 | 1767,90 | 1767,90 | 1767,90 | 354 |
| 17 jun 2021 | 1811,80 | 1823,30 | 1769,60 | 1773,80 | 1773,80 | 1135 |
| 16 jun 2021 | 1859,40 | 1860,10 | 1809,20 | 1859,50 | 1859,50 | 117 |
| 15 jun 2021 | 1866,40 | 1867,20 | 1854,40 | 1854,50 | 1854,50 | 78 |
| 14 jun 2021 | 1866,20 | 1866,60 | 1846,50 | 1864,00 | 1864,00 | 41 |
| 11 jun 2021 | 1900,90 | 1902,30 | 1875,20 | 1877,40 | 1877,40 | 349 |
| 10 jun 2021 | 1887,70 | 1899,80 | 1871,50 | 1894,20 | 1894,20 | 186 |
| 09 jun 2021 | 1894,90 | 1897,70 | 1889,20 | 1893,20 | 1893,20 | 148 |
| 08 jun 2021 | 1896,50 | 1902,90 | 1890,00 | 1892,20 | 1892,20 | 930 |
| 07 jun 2021 | 1890,50 | 1899,70 | 1883,20 | 1896,80 | 1896,80 | 87 |
| 04 jun 2021 | 1869,30 | 1895,50 | 1854,00 | 1889,80 | 1889,80 | 367 |
| 03 jun 2021 | 1908,80 | 1908,80 | 1865,00 | 1871,20 | 1871,20 | 1021 |
| 02 jun 2021 | 1899,20 | 1908,80 | 1896,00 | 1907,50 | 1907,50 | 1267 |
| 01 jun 2021 | 1905,10 | 1916,20 | 1892,80 | 1902,90 | 1902,90 | 640 |
| 28 may 2021 | 1897,50 | 1905,40 | 1881,90 | 1902,50 | 1902,50 | 2415 |
| 27 may 2021 | 1896,80 | 1903,90 | 1888,20 | 1895,70 | 1895,70 | 35.794 |
| 26 may 2021 | 1901,30 | 1901,30 | 1901,30 | 1901,30 | 1901,30 | 170.526 |
| 25 may 2021 | 1882,50 | 1898,10 | 1882,50 | 1898,10 | 1898,10 | 56 |
| 24 may 2021 | 1882,10 | 1884,60 | 1882,10 | 1884,60 | 1884,60 | 39 |
| 21 may 2021 | 1872,10 | 1876,70 | 1872,10 | 1876,70 | 1876,70 | 5 |
| 20 may 2021 | 1865,50 | 1885,00 | 1864,80 | 1881,80 | 1881,80 | 85 |
| 19 may 2021 | 1866,40 | 1884,90 | 1863,60 | 1881,30 | 1881,30 | 348 |
| 18 may 2021 | 1870,50 | 1870,50 | 1867,80 | 1867,80 | 1867,80 | 3 |
| 17 may 2021 | 1849,90 | 1867,50 | 1847,20 | 1867,50 | 1867,50 | 13 |
| 14 may 2021 | 1824,50 | 1842,90 | 1824,50 | 1837,90 | 1837,90 | 41 |
| 13 may 2021 | 1814,70 | 1826,80 | 1814,10 | 1823,80 | 1823,80 | 100 |
| 12 may 2021 | 1825,20 | 1825,20 | 1821,70 | 1822,60 | 1822,60 | 3 |
| 11 may 2021 | 1837,20 | 1838,10 | 1831,60 | 1835,90 | 1835,90 | 420 |
| 10 may 2021 | 1835,60 | 1845,60 | 1835,40 | 1837,50 | 1837,50 | 13 |
| 07 may 2021 | 1842,90 | 1842,90 | 1831,10 | 1831,10 | 1831,10 | 2 |
| 06 may 2021 | 1788,90 | 1815,50 | 1787,60 | 1815,50 | 1815,50 | 13 |
| 05 may 2021 | 1781,50 | 1784,10 | 1779,20 | 1784,10 | 1784,10 | 57 |
| 04 may 2021 | 1788,20 | 1788,50 | 1774,80 | 1775,80 | 1775,80 | 182 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
