Mercados españoles abiertos en 13 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0742 -0,0009 (-0,09%) Petróleo Brent
83,90 +0,32 (+0,38%) Bitcoin EUR
57.334,03 -783,53 (-1,35%)
Heating Oil Jan 26 (HOF26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:59PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 42 |
| 07 may 2024 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 42 |
| 06 may 2024 | 2,4100 | 2,4146 | 2,4100 | 2,4146 | 2,4146 | 45 |
| 03 may 2024 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 4 |
| 02 may 2024 | 2,3901 | 2,3912 | 2,3901 | 2,3911 | 2,3911 | 6 |
| 01 may 2024 | 2,3809 | 2,3809 | 2,3806 | 2,3806 | 2,3806 | 27 |
| 30 abr 2024 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 7 |
| 29 abr 2024 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | - |
| 26 abr 2024 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 1 |
| 25 abr 2024 | 2,4220 | 2,4500 | 2,4220 | 2,4451 | 2,4451 | 15 |
| 24 abr 2024 | 2,4377 | 2,4377 | 2,4358 | 2,4358 | 2,4358 | 4 |
| 23 abr 2024 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | - |
| 22 abr 2024 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | - |
| 19 abr 2024 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 1 |
| 18 abr 2024 | 2,4318 | 2,4318 | 2,4235 | 2,4235 | 2,4235 | 7 |
| 17 abr 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | - |
| 16 abr 2024 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2 |
| 15 abr 2024 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | - |
| 12 abr 2024 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 1 |
| 11 abr 2024 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 11 |
| 10 abr 2024 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 5 |
| 09 abr 2024 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 6 |
| 08 abr 2024 | 2,4897 | 2,5006 | 2,4897 | 2,5006 | 2,5006 | 10 |
| 05 abr 2024 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | - |
| 04 abr 2024 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 6 |
| 03 abr 2024 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | - |
| 02 abr 2024 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 18 |
| 01 abr 2024 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | - |
| 28 mar 2024 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | - |
| 27 mar 2024 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | - |
| 26 mar 2024 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | - |
| 25 mar 2024 | 2,4241 | 2,4356 | 2,4241 | 2,4356 | 2,4356 | 2 |
| 22 mar 2024 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | - |
| 21 mar 2024 | 2,4260 | 2,4288 | 2,4260 | 2,4288 | 2,4288 | 4 |
| 20 mar 2024 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | - |
| 19 mar 2024 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | - |
| 18 mar 2024 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | - |
| 15 mar 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2 |
| 14 mar 2024 | 2,4250 | 2,4356 | 2,4250 | 2,4356 | 2,4356 | 62 |
| 13 mar 2024 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2 |
| 12 mar 2024 | 2,3850 | 2,3850 | 2,3720 | 2,3720 | 2,3720 | 9 |
| 11 mar 2024 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | - |
| 08 mar 2024 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | - |
| 07 mar 2024 | 2,3691 | 2,3799 | 2,3691 | 2,3799 | 2,3799 | 8 |
| 06 mar 2024 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 4 |
| 05 mar 2024 | 2,3650 | 2,3650 | 2,3469 | 2,3469 | 2,3469 | 14 |
| 04 mar 2024 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 8 |
| 01 mar 2024 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 25 |
| 29 feb 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
| 28 feb 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
| 27 feb 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 5 |
| 26 feb 2024 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 4 |
| 23 feb 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 4 |
| 22 feb 2024 | 2,3650 | 2,3668 | 2,3650 | 2,3668 | 2,3668 | 5 |
| 21 feb 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 1 |
| 20 feb 2024 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 1 |
| 16 feb 2024 | 2,3700 | 2,3850 | 2,3700 | 2,3850 | 2,3850 | 19 |
| 15 feb 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 10 |
| 14 feb 2024 | 2,3700 | 2,3700 | 2,3571 | 2,3571 | 2,3571 | 17 |
| 13 feb 2024 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 25 |
| 12 feb 2024 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 11 |
| 09 feb 2024 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 1 |
| 08 feb 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 29 |
| 07 feb 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 3 |
| 06 feb 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 20 |
| 05 feb 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
| 02 feb 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
| 01 feb 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
| 31 ene 2024 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | - |
| 30 ene 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
| 29 ene 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
| 26 ene 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
| 25 ene 2024 | 2,3835 | 2,3835 | 2,3750 | 2,3835 | 2,3835 | 7 |
| 24 ene 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | - |
| 23 ene 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
| 22 ene 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | - |
| 19 ene 2024 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 1 |
| 18 ene 2024 | 2,3477 | 2,3477 | 2,3477 | 2,3477 | 2,3477 | - |
| 17 ene 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
| 16 ene 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 1 |
| 12 ene 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
| 11 ene 2024 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | - |
| 10 ene 2024 | 2,3273 | 2,3273 | 2,2933 | 2,2933 | 2,2933 | 6 |
| 09 ene 2024 | 2,3250 | 2,3250 | 2,3152 | 2,3152 | 2,3152 | 6 |
| 08 ene 2024 | 2,2989 | 2,3120 | 2,2936 | 2,2936 | 2,2936 | 9 |
| 05 ene 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
| 04 ene 2024 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | 2 |
| 03 ene 2024 | 2,3281 | 2,3281 | 2,3281 | 2,3281 | 2,3281 | - |
| 02 ene 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
| 29 dic 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
| 28 dic 2023 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | - |
| 27 dic 2023 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | - |
| 26 dic 2023 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | - |
| 22 dic 2023 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | - |
| 21 dic 2023 | 2,3673 | 2,3673 | 2,3673 | 2,3673 | 2,3673 | 1 |
| 20 dic 2023 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | - |
| 19 dic 2023 | 2,4050 | 2,4050 | 2,3942 | 2,3942 | 2,3942 | 3 |
| 18 dic 2023 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | - |
| 15 dic 2023 | 2,3558 | 2,3558 | 2,3558 | 2,3558 | 2,3558 | - |
| 14 dic 2023 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | - |
| *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.