Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0549 -0,0011 (-0,11%) Petróleo Brent
75,38 -0,77 (-1,01%) Oro
1.809,90 +8,40 (+0,47%) BTC-EUR
16.270,07 -167,31 (-1,02%)
Gold Feb 23 (GC=F)
COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:17PM EST. Mercado abierto.
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 1801,90 | 1819,00 | 1800,10 | 1810,00 | 1810,00 | 137.477 |
| 08 dic 2022 | 1782,00 | 1790,90 | 1782,00 | 1788,70 | 1788,70 | 422 |
| 07 dic 2022 | 1769,30 | 1790,30 | 1769,30 | 1785,50 | 1785,50 | 422 |
| 06 dic 2022 | 1768,60 | 1779,40 | 1767,90 | 1769,30 | 1769,30 | 105 |
| 05 dic 2022 | 1795,70 | 1808,00 | 1764,30 | 1767,40 | 1767,40 | 1713 |
| 02 dic 2022 | 1802,00 | 1802,30 | 1779,40 | 1795,90 | 1795,90 | 1725 |
| 01 dic 2022 | 1768,70 | 1803,70 | 1768,70 | 1801,10 | 1801,10 | 1053 |
| 30 nov 2022 | 1748,10 | 1769,40 | 1745,10 | 1746,00 | 1746,00 | 3339 |
| 29 nov 2022 | 1739,50 | 1758,20 | 1737,90 | 1748,40 | 1748,40 | 19.416 |
| 28 nov 2022 | 1741,30 | 1741,30 | 1740,10 | 1740,10 | 1740,10 | 132.767 |
| 25 nov 2022 | 1753,00 | 1757,90 | 1749,20 | 1753,30 | 1753,30 | 216 |
| 24 nov 2022 | - | - | - | - | - | - |
| 23 nov 2022 | 1736,50 | 1750,90 | 1736,50 | 1744,90 | 1744,90 | 39 |
| 22 nov 2022 | 1741,70 | 1741,70 | 1738,30 | 1738,30 | 1738,30 | 15 |
| 21 nov 2022 | 1739,00 | 1744,90 | 1736,10 | 1737,40 | 1737,40 | 544 |
| 18 nov 2022 | 1763,30 | 1763,30 | 1747,60 | 1751,90 | 1751,90 | 414 |
| 17 nov 2022 | 1763,00 | 1763,00 | 1756,00 | 1760,80 | 1760,80 | 18 |
| 16 nov 2022 | 1776,60 | 1778,90 | 1773,00 | 1773,00 | 1773,00 | 303 |
| 15 nov 2022 | 1770,80 | 1773,80 | 1769,90 | 1773,80 | 1773,80 | 57 |
| 14 nov 2022 | 1762,00 | 1773,60 | 1761,60 | 1773,60 | 1773,60 | 358 |
| 11 nov 2022 | 1763,80 | 1766,00 | 1757,60 | 1766,00 | 1766,00 | 257 |
| 10 nov 2022 | 1708,20 | 1750,30 | 1708,20 | 1750,30 | 1750,30 | 325 |
| 09 nov 2022 | 1707,40 | 1720,20 | 1706,00 | 1710,10 | 1710,10 | 497 |
| 08 nov 2022 | 1703,20 | 1712,10 | 1703,20 | 1712,10 | 1712,10 | 23 |
| 07 nov 2022 | 1676,90 | 1677,90 | 1672,90 | 1676,50 | 1676,50 | 42 |
| 03 nov 2022 | 1630,20 | 1674,50 | 1629,00 | 1672,50 | 1672,50 | 159 |
| 02 nov 2022 | 1629,20 | 1629,20 | 1615,10 | 1627,30 | 1627,30 | 1427 |
| 01 nov 2022 | 1650,80 | 1664,70 | 1634,00 | 1645,70 | 1645,70 | 612 |
| 31 oct 2022 | 1630,80 | 1653,70 | 1630,80 | 1645,00 | 1645,00 | 985 |
| 30 oct 2022 | 1641,80 | 1641,80 | 1633,40 | 1635,90 | 1635,90 | 522 |
| 27 oct 2022 | 1661,00 | 1661,00 | 1638,70 | 1639,60 | 1639,60 | 626 |
| 26 oct 2022 | 1660,70 | 1660,70 | 1660,70 | 1660,70 | 1660,70 | 2298 |
| 25 oct 2022 | 1649,80 | 1667,00 | 1649,80 | 1664,00 | 1664,00 | 89 |
| 24 oct 2022 | 1648,20 | 1652,80 | 1637,30 | 1652,80 | 1652,80 | 880 |
| 23 oct 2022 | 1662,70 | 1662,70 | 1648,70 | 1648,70 | 1648,70 | 29 |
| 20 oct 2022 | 1634,10 | 1653,90 | 1634,10 | 1651,00 | 1651,00 | 224 |
| 19 oct 2022 | 1622,80 | 1641,40 | 1622,80 | 1630,80 | 1630,80 | 477 |
| 18 oct 2022 | 1637,50 | 1637,50 | 1627,50 | 1627,50 | 1627,50 | 84 |
| 17 oct 2022 | 1651,40 | 1655,20 | 1649,00 | 1649,00 | 1649,00 | 597 |
| 16 oct 2022 | 1650,20 | 1657,00 | 1646,80 | 1657,00 | 1657,00 | 238 |
| 13 oct 2022 | 1665,30 | 1667,00 | 1640,00 | 1641,70 | 1641,70 | 82 |
| 12 oct 2022 | 1675,20 | 1675,30 | 1641,50 | 1670,00 | 1670,00 | 729 |
| 11 oct 2022 | 1668,00 | 1672,70 | 1668,00 | 1670,30 | 1670,30 | 149 |
| 10 oct 2022 | 1661,80 | 1678,70 | 1661,00 | 1678,70 | 1678,70 | 167 |
| 09 oct 2022 | 1693,40 | 1693,40 | 1667,00 | 1667,30 | 1667,30 | 195 |
| 06 oct 2022 | 1710,10 | 1710,10 | 1693,70 | 1700,50 | 1700,50 | 179 |
| 05 oct 2022 | 1721,00 | 1723,30 | 1709,10 | 1711,70 | 1711,70 | 133 |
| 04 oct 2022 | 1724,10 | 1726,60 | 1703,00 | 1711,40 | 1711,40 | 418 |
| 03 oct 2022 | 1701,20 | 1728,00 | 1696,00 | 1721,10 | 1721,10 | 291 |
| 02 oct 2022 | 1667,20 | 1700,00 | 1661,90 | 1692,90 | 1692,90 | 410 |
| 29 sept 2022 | 1661,70 | 1672,70 | 1658,00 | 1662,40 | 1662,40 | 548 |
| 28 sept 2022 | 1657,00 | 1662,60 | 1640,00 | 1658,50 | 1658,50 | 6028 |
| 27 sept 2022 | 1620,40 | 1660,40 | 1620,40 | 1660,40 | 1660,40 | 18.311 |
| 26 sept 2022 | 1632,20 | 1636,60 | 1626,70 | 1626,70 | 1626,70 | 888 |
| 25 sept 2022 | 1623,30 | 1623,30 | 1623,30 | 1623,30 | 1623,30 | 1205 |
| 22 sept 2022 | 1667,00 | 1667,00 | 1645,30 | 1645,30 | 1645,30 | 1224 |
| 21 sept 2022 | 1668,30 | 1670,80 | 1668,30 | 1670,80 | 1670,80 | 973 |
| 20 sept 2022 | 1665,50 | 1680,10 | 1664,60 | 1664,60 | 1664,60 | 2337 |
| 19 sept 2022 | 1659,70 | 1659,70 | 1659,70 | 1659,70 | 1659,70 | 2830 |
| 18 sept 2022 | 1661,80 | 1669,40 | 1658,50 | 1666,20 | 1666,20 | 580 |
| 15 sept 2022 | 1660,40 | 1674,90 | 1651,70 | 1671,70 | 1671,70 | 464 |
| 14 sept 2022 | 1685,50 | 1686,00 | 1662,30 | 1665,40 | 1665,40 | 1125 |
| 13 sept 2022 | 1698,70 | 1701,80 | 1696,50 | 1696,50 | 1696,50 | 532 |
| 12 sept 2022 | 1720,50 | 1720,50 | 1697,30 | 1705,00 | 1705,00 | 432 |
| 11 sept 2022 | 1727,40 | 1728,10 | 1727,40 | 1728,10 | 1728,10 | 68 |
| 08 sept 2022 | 1719,20 | 1720,00 | 1712,80 | 1716,20 | 1716,20 | 635 |
| 07 sept 2022 | 1718,20 | 1718,20 | 1705,30 | 1708,00 | 1708,00 | 1193 |
| 06 sept 2022 | 1694,80 | 1715,30 | 1694,70 | 1715,30 | 1715,30 | 651 |
| 05 sept 2022 | 1709,70 | 1717,40 | 1699,70 | 1700,40 | 1700,40 | 697 |
| 04 sept 2022 | - | - | - | - | - | - |
| 01 sept 2022 | 1703,40 | 1715,70 | 1703,10 | 1709,80 | 1709,80 | 182 |
| 31 ago 2022 | 1707,90 | 1707,90 | 1693,90 | 1696,60 | 1696,60 | 683 |
| 30 ago 2022 | 1718,30 | 1720,90 | 1708,50 | 1712,80 | 1712,80 | 2133 |
| 29 ago 2022 | 1736,40 | 1739,00 | 1720,70 | 1723,20 | 1723,20 | 385 |
| 28 ago 2022 | 1732,40 | 1741,20 | 1732,10 | 1736,60 | 1736,60 | 950 |
| 25 ago 2022 | 1754,00 | 1755,00 | 1736,10 | 1736,10 | 1736,10 | 202 |
| 24 ago 2022 | 1761,60 | 1761,80 | 1755,00 | 1757,70 | 1757,70 | 172 |
| 23 ago 2022 | 1745,00 | 1751,80 | 1743,60 | 1747,80 | 1747,80 | 187 |
| 22 ago 2022 | 1738,00 | 1748,90 | 1731,90 | 1746,80 | 1746,80 | 509 |
| 21 ago 2022 | 1740,50 | 1740,50 | 1726,50 | 1734,00 | 1734,00 | 347 |
| 18 ago 2022 | 1753,70 | 1754,30 | 1747,50 | 1747,60 | 1747,60 | 49 |
| 17 ago 2022 | 1762,90 | 1762,90 | 1753,40 | 1755,30 | 1755,30 | 321 |
| 16 ago 2022 | 1769,70 | 1769,70 | 1760,00 | 1760,30 | 1760,30 | 23 |
| 15 ago 2022 | 1777,40 | 1777,40 | 1771,40 | 1773,20 | 1773,20 | 308 |
| 14 ago 2022 | 1799,00 | 1799,00 | 1774,70 | 1781,40 | 1781,40 | 64 |
| 11 ago 2022 | 1786,30 | 1800,40 | 1784,30 | 1798,60 | 1798,60 | 187 |
| 10 ago 2022 | 1794,30 | 1794,30 | 1785,70 | 1789,70 | 1789,70 | 1235 |
| 09 ago 2022 | 1804,40 | 1804,90 | 1787,80 | 1795,60 | 1795,60 | 601 |
| 08 ago 2022 | 1790,00 | 1796,10 | 1789,00 | 1794,00 | 1794,00 | 249 |
| 07 ago 2022 | 1771,80 | 1786,80 | 1771,80 | 1786,80 | 1786,80 | 127 |
| 04 ago 2022 | 1791,20 | 1791,40 | 1764,20 | 1772,90 | 1772,90 | 645 |
| 03 ago 2022 | 1769,40 | 1792,10 | 1767,70 | 1788,50 | 1788,50 | 285 |
| 02 ago 2022 | 1756,70 | 1770,50 | 1753,00 | 1758,00 | 1758,00 | 399 |
| 01 ago 2022 | 1772,10 | 1786,60 | 1759,40 | 1771,10 | 1771,10 | 1078 |
| 31 jul 2022 | 1763,90 | 1772,50 | 1756,10 | 1769,00 | 1769,00 | 705 |
| 28 jul 2022 | 1754,00 | 1765,70 | 1750,00 | 1762,90 | 1762,90 | 3485 |
| 27 jul 2022 | 1732,30 | 1755,00 | 1732,00 | 1750,30 | 1750,30 | 37.236 |
| 26 jul 2022 | 1719,10 | 1719,10 | 1719,10 | 1719,10 | 1719,10 | 144.865 |
| 25 jul 2022 | 1718,00 | 1718,00 | 1717,70 | 1717,70 | 1717,70 | 1 |
| 24 jul 2022 | 1727,00 | 1732,00 | 1719,00 | 1719,00 | 1719,00 | 67 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
