Mercados españoles cerrados
S&P 500
4.148,38 +3,19 (+0,08%) Nasdaq
12.679,73 +22,17 (+0,18%) NIKKEI 225
28.249,24 +73,37 (+0,26%) Dólar/Euro
1,0213 +0,0026 (+0,26%) Petróleo Brent
95,92 +1,00 (+1,05%) BTC-EUR
23.502,55 +779,14 (+3,43%)
Gold Dec 22 (GC=F)
COMEX - COMEX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:59AM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 1790,30 | 1806,40 | 1786,90 | 1803,50 | 1803,50 | 82.925 |
| 05 ago 2022 | 1791,20 | 1791,40 | 1764,20 | 1772,90 | 1772,90 | 285 |
| 04 ago 2022 | 1769,40 | 1792,10 | 1767,70 | 1788,50 | 1788,50 | 285 |
| 03 ago 2022 | 1756,70 | 1770,50 | 1753,00 | 1758,00 | 1758,00 | 399 |
| 02 ago 2022 | 1772,10 | 1786,60 | 1759,40 | 1771,10 | 1771,10 | 1078 |
| 01 ago 2022 | 1763,90 | 1772,50 | 1756,10 | 1769,00 | 1769,00 | 705 |
| 29 jul 2022 | 1754,00 | 1765,70 | 1750,00 | 1762,90 | 1762,90 | 3485 |
| 28 jul 2022 | 1732,30 | 1755,00 | 1732,00 | 1750,30 | 1750,30 | 37.236 |
| 27 jul 2022 | 1719,10 | 1719,10 | 1719,10 | 1719,10 | 1719,10 | 144.865 |
| 26 jul 2022 | 1718,00 | 1718,00 | 1717,70 | 1717,70 | 1717,70 | 1 |
| 25 jul 2022 | 1727,00 | 1732,00 | 1719,00 | 1719,00 | 1719,00 | 67 |
| 22 jul 2022 | 1713,30 | 1735,00 | 1713,00 | 1727,10 | 1727,10 | 61 |
| 21 jul 2022 | 1687,00 | 1715,50 | 1679,80 | 1712,70 | 1712,70 | 183 |
| 20 jul 2022 | 1707,10 | 1708,50 | 1699,50 | 1699,50 | 1699,50 | 130 |
| 19 jul 2022 | 1712,30 | 1714,40 | 1706,10 | 1710,00 | 1710,00 | 1684 |
| 18 jul 2022 | 1712,20 | 1712,40 | 1709,20 | 1709,20 | 1709,20 | 264 |
| 15 jul 2022 | 1705,40 | 1709,70 | 1701,10 | 1702,40 | 1702,40 | 721 |
| 14 jul 2022 | 1710,30 | 1710,50 | 1704,50 | 1704,50 | 1704,50 | 1289 |
| 13 jul 2022 | 1710,00 | 1734,20 | 1710,00 | 1734,20 | 1734,20 | 368 |
| 12 jul 2022 | 1734,20 | 1735,50 | 1723,30 | 1723,30 | 1723,30 | 451 |
| 11 jul 2022 | 1732,50 | 1736,70 | 1730,00 | 1730,00 | 1730,00 | 75 |
| 08 jul 2022 | 1738,10 | 1749,30 | 1732,10 | 1740,60 | 1740,60 | 370 |
| 07 jul 2022 | 1745,20 | 1745,20 | 1737,00 | 1737,90 | 1737,90 | 1869 |
| 06 jul 2022 | 1762,50 | 1768,00 | 1734,00 | 1734,90 | 1734,90 | 1729 |
| 05 jul 2022 | 1805,40 | 1805,40 | 1761,80 | 1761,80 | 1761,80 | 64 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 1795,50 | 1806,10 | 1791,60 | 1798,90 | 1798,90 | 77 |
| 30 jun 2022 | 1809,60 | 1817,30 | 1801,00 | 1804,10 | 1804,10 | 328 |
| 29 jun 2022 | 1818,30 | 1830,30 | 1812,80 | 1813,70 | 1813,70 | 173 |
| 28 jun 2022 | 1824,20 | 1826,00 | 1817,50 | 1817,50 | 1817,50 | 391 |
| 27 jun 2022 | 1830,50 | 1830,70 | 1819,90 | 1820,90 | 1820,90 | 77 |
| 24 jun 2022 | 1820,50 | 1826,50 | 1815,80 | 1826,50 | 1826,50 | 61 |
| 23 jun 2022 | 1835,50 | 1841,20 | 1825,70 | 1825,70 | 1825,70 | 9 |
| 22 jun 2022 | 1829,50 | 1842,70 | 1821,60 | 1834,30 | 1834,30 | 115 |
| 21 jun 2022 | 1835,30 | 1838,60 | 1830,10 | 1834,60 | 1834,60 | 216 |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 1853,70 | 1853,70 | 1833,60 | 1835,60 | 1835,60 | 170 |
| 16 jun 2022 | 1819,20 | 1850,60 | 1814,90 | 1845,70 | 1845,70 | 136 |
| 15 jun 2022 | 1814,10 | 1839,00 | 1810,80 | 1815,30 | 1815,30 | 108 |
| 14 jun 2022 | 1825,00 | 1825,50 | 1805,30 | 1809,50 | 1809,50 | 536 |
| 13 jun 2022 | 1873,80 | 1873,80 | 1818,70 | 1828,00 | 1828,00 | 127 |
| 10 jun 2022 | 1842,70 | 1875,60 | 1823,90 | 1871,50 | 1871,50 | 1490 |
| 09 jun 2022 | 1846,10 | 1850,10 | 1837,90 | 1848,80 | 1848,80 | 159 |
| 08 jun 2022 | 1844,80 | 1855,00 | 1844,40 | 1851,90 | 1851,90 | 218 |
| 07 jun 2022 | 1836,90 | 1851,60 | 1835,00 | 1847,50 | 1847,50 | 1168 |
| 06 jun 2022 | 1849,00 | 1854,10 | 1839,20 | 1839,20 | 1839,20 | 142 |
| 03 jun 2022 | 1867,60 | 1871,80 | 1845,40 | 1845,40 | 1845,40 | 53 |
| 02 jun 2022 | 1845,40 | 1868,70 | 1842,10 | 1866,50 | 1866,50 | 551 |
| 01 jun 2022 | 1831,00 | 1847,90 | 1825,30 | 1843,30 | 1843,30 | 1623 |
| 31 may 2022 | 1850,30 | 1862,10 | 1832,80 | 1842,70 | 1842,70 | 4073 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 1848,30 | 1860,70 | 1845,90 | 1851,30 | 1851,30 | 30.091 |
| 26 may 2022 | 1840,40 | 1847,40 | 1840,40 | 1847,40 | 1847,40 | 123.355 |
| 25 may 2022 | 1846,20 | 1846,20 | 1846,20 | 1846,20 | 1846,20 | - |
| 24 may 2022 | 1852,50 | 1867,00 | 1852,50 | 1865,10 | 1865,10 | 33 |
| 23 may 2022 | 1846,30 | 1863,00 | 1845,80 | 1847,80 | 1847,80 | 216 |
| 20 may 2022 | 1839,10 | 1841,80 | 1836,30 | 1841,80 | 1841,80 | 110 |
| 19 may 2022 | 1810,90 | 1841,20 | 1810,70 | 1841,20 | 1841,20 | 138 |
| 18 may 2022 | 1815,00 | 1819,70 | 1805,00 | 1815,90 | 1815,90 | 311 |
| 17 may 2022 | 1824,90 | 1828,60 | 1816,70 | 1818,20 | 1818,20 | 121 |
| 16 may 2022 | 1790,50 | 1813,50 | 1787,00 | 1813,50 | 1813,50 | 34 |
| 13 may 2022 | 1825,00 | 1825,00 | 1807,40 | 1807,40 | 1807,40 | 335 |
| 12 may 2022 | 1849,80 | 1851,90 | 1822,20 | 1823,80 | 1823,80 | 153 |
| 11 may 2022 | 1841,50 | 1852,60 | 1841,00 | 1852,60 | 1852,60 | 892 |
| 10 may 2022 | 1839,90 | 1839,90 | 1839,90 | 1839,90 | 1839,90 | 1540 |
| 09 may 2022 | 1866,60 | 1867,50 | 1854,00 | 1857,10 | 1857,10 | 304 |
| 06 may 2022 | 1874,70 | 1890,30 | 1871,50 | 1881,20 | 1881,20 | 214 |
| 05 may 2022 | 1897,00 | 1904,30 | 1874,00 | 1874,00 | 1874,00 | 80 |
| 04 may 2022 | 1867,00 | 1867,00 | 1867,00 | 1867,00 | 1867,00 | 1 |
| 03 may 2022 | 1868,80 | 1868,80 | 1868,80 | 1868,80 | 1868,80 | 466 |
| 02 may 2022 | 1896,70 | 1896,80 | 1853,00 | 1861,80 | 1861,80 | 385 |
| 29 abr 2022 | 1902,70 | 1918,20 | 1902,40 | 1909,30 | 1909,30 | 132 |
| 28 abr 2022 | 1883,80 | 1893,00 | 1872,90 | 1888,70 | 1888,70 | 513 |
| 27 abr 2022 | 1897,80 | 1900,60 | 1882,20 | 1885,90 | 1885,90 | 1786 |
| 26 abr 2022 | 1900,50 | 1909,10 | 1894,00 | 1901,40 | 1901,40 | 302 |
| 25 abr 2022 | 1925,00 | 1925,00 | 1889,30 | 1893,20 | 1893,20 | 748 |
| 22 abr 2022 | 1949,60 | 1950,40 | 1930,20 | 1931,00 | 1931,00 | 178 |
| 21 abr 2022 | 1942,50 | 1944,90 | 1942,50 | 1944,90 | 1944,90 | 4 |
| 20 abr 2022 | 1945,50 | 1953,60 | 1945,50 | 1952,30 | 1952,30 | 621 |
| 19 abr 2022 | 1973,80 | 1978,30 | 1945,70 | 1955,70 | 1955,70 | 130 |
| 18 abr 2022 | 1973,40 | 1997,10 | 1972,80 | 1982,90 | 1982,90 | 196 |
| 14 abr 2022 | 1977,20 | 1978,70 | 1963,00 | 1970,90 | 1970,90 | 101 |
| 13 abr 2022 | 1969,50 | 1981,00 | 1969,50 | 1981,00 | 1981,00 | 204 |
| 12 abr 2022 | 1952,50 | 1977,10 | 1950,60 | 1972,10 | 1972,10 | 246 |
| 11 abr 2022 | 1946,60 | 1968,40 | 1941,80 | 1944,30 | 1944,30 | 163 |
| 08 abr 2022 | 1928,80 | 1947,70 | 1928,80 | 1941,60 | 1941,60 | 153 |
| 07 abr 2022 | 1919,50 | 1934,80 | 1919,50 | 1933,80 | 1933,80 | 311 |
| 06 abr 2022 | 1916,70 | 1931,80 | 1916,70 | 1918,40 | 1918,40 | 138 |
| 05 abr 2022 | 1927,10 | 1943,50 | 1918,40 | 1922,90 | 1922,90 | 412 |
| 04 abr 2022 | 1921,20 | 1936,10 | 1915,60 | 1929,20 | 1929,20 | 371 |
| 01 abr 2022 | 1935,00 | 1938,00 | 1917,00 | 1919,10 | 1919,10 | 1016 |
| 31 mar 2022 | 1933,50 | 1949,90 | 1919,10 | 1949,20 | 1949,20 | 3617 |
| 30 mar 2022 | 1918,40 | 1937,00 | 1914,50 | 1933,50 | 1933,50 | 17.765 |
| 29 mar 2022 | 1893,50 | 1912,00 | 1893,50 | 1912,00 | 1912,00 | 128.051 |
| 28 mar 2022 | 1932,60 | 1939,60 | 1932,60 | 1939,60 | 1939,60 | 7 |
| 25 mar 2022 | 1953,80 | 1953,80 | 1953,80 | 1953,80 | 1953,80 | 83 |
| 24 mar 2022 | 1963,60 | 1964,00 | 1961,60 | 1961,60 | 1961,60 | 8 |
| 23 mar 2022 | 1936,60 | 1936,60 | 1936,60 | 1936,60 | 1936,60 | 204 |
| 22 mar 2022 | 1920,70 | 1920,70 | 1920,70 | 1920,70 | 1920,70 | 26 |
| 21 mar 2022 | 1925,40 | 1928,60 | 1925,00 | 1928,60 | 1928,60 | 5 |
| *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.
