Mercados españoles cerrados en 40 mins
IBEX 35
11.059,80 -93,20 (-0,84%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0776 +0,0024 (+0,23%) Petróleo Brent
83,73 +0,15 (+0,18%) Oro
2.338,00 +15,70 (+0,68%) Bitcoin EUR
57.002,04 -1.120,43 (-1,93%)
Heating Oil Dec 26 (HOZ26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:31PM 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 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 65 |
| 07 may 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 65 |
| 06 may 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 12 |
| 03 may 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 16 |
| 02 may 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
| 01 may 2024 | 2,3000 | 2,3000 | 2,2937 | 2,2937 | 2,2937 | 15 |
| 30 abr 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
| 29 abr 2024 | 2,3619 | 2,3619 | 2,3490 | 2,3490 | 2,3490 | 3 |
| 26 abr 2024 | 2,3574 | 2,3574 | 2,3574 | 2,3574 | 2,3574 | - |
| 25 abr 2024 | 2,3334 | 2,3533 | 2,3334 | 2,3533 | 2,3533 | 28 |
| 24 abr 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | - |
| 23 abr 2024 | 2,3511 | 2,3511 | 2,3511 | 2,3511 | 2,3511 | - |
| 22 abr 2024 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | - |
| 19 abr 2024 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | - |
| 18 abr 2024 | 2,3331 | 2,3331 | 2,3331 | 2,3331 | 2,3331 | - |
| 17 abr 2024 | 2,3860 | 2,3908 | 2,3480 | 2,3480 | 2,3480 | 14 |
| 16 abr 2024 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | - |
| 15 abr 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 3 |
| 12 abr 2024 | 2,4068 | 2,4068 | 2,4068 | 2,4068 | 2,4068 | 3 |
| 11 abr 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
| 10 abr 2024 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | - |
| 09 abr 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | - |
| 08 abr 2024 | 2,3921 | 2,4004 | 2,3900 | 2,4004 | 2,4004 | 62 |
| 05 abr 2024 | 2,4043 | 2,4043 | 2,4043 | 2,4043 | 2,4043 | 1 |
| 04 abr 2024 | 2,4093 | 2,4093 | 2,4093 | 2,4093 | 2,4093 | - |
| 03 abr 2024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | - |
| 02 abr 2024 | 2,3962 | 2,3962 | 2,3962 | 2,3962 | 2,3962 | 27 |
| 01 abr 2024 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | - |
| 28 mar 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
| 27 mar 2024 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | - |
| 26 mar 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
| 25 mar 2024 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | - |
| 22 mar 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
| 21 mar 2024 | 2,3447 | 2,3447 | 2,3447 | 2,3447 | 2,3447 | 1 |
| 20 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
| 19 mar 2024 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | - |
| 18 mar 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
| 15 mar 2024 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | - |
| 14 mar 2024 | 2,3431 | 2,3580 | 2,3431 | 2,3580 | 2,3580 | 114 |
| 13 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2 |
| 12 mar 2024 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2 |
| 11 mar 2024 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | - |
| 08 mar 2024 | 2,3000 | 2,3000 | 2,2938 | 2,2938 | 2,2938 | 2 |
| 07 mar 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
| 06 mar 2024 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | 16 |
| 05 mar 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
| 04 mar 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
| 01 mar 2024 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 7 |
| 29 feb 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | - |
| 28 feb 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
| 27 feb 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
| 26 feb 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
| 23 feb 2024 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | - |
| 22 feb 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 1 |
| 21 feb 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 9 |
| 20 feb 2024 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | - |
| 16 feb 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 11 |
| 15 feb 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 1 |
| 14 feb 2024 | 2,2949 | 2,2949 | 2,2949 | 2,2949 | 2,2949 | - |
| 13 feb 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
| 12 feb 2024 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 10 |
| 09 feb 2024 | 2,3323 | 2,3323 | 2,3323 | 2,3323 | 2,3323 | - |
| 08 feb 2024 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 6 |
| 07 feb 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 38 |
| 06 feb 2024 | 2,2861 | 2,2861 | 2,2861 | 2,2861 | 2,2861 | 1 |
| 05 feb 2024 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | - |
| 02 feb 2024 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 9 |
| 01 feb 2024 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | - |
| 31 ene 2024 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | - |
| 30 ene 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
| 29 ene 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 79 |
| 26 ene 2024 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 61 |
| 25 ene 2024 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 4 |
| 24 ene 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
| 23 ene 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
| 22 ene 2024 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 50 |
| 19 ene 2024 | 2,2800 | 2,2800 | 2,2756 | 2,2756 | 2,2756 | 2 |
| 18 ene 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 4 |
| 17 ene 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 60 |
| 16 ene 2024 | 2,2686 | 2,2686 | 2,2686 | 2,2686 | 2,2686 | - |
| 12 ene 2024 | 2,3150 | 2,3150 | 2,2878 | 2,2878 | 2,2878 | 160 |
| 11 ene 2024 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | - |
| 10 ene 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | - |
| 09 ene 2024 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 1 |
| 08 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 05 ene 2024 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 42 |
| 04 ene 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
| 03 ene 2024 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | - |
| 02 ene 2024 | 2,2204 | 2,2204 | 2,2204 | 2,2204 | 2,2204 | - |
| 29 dic 2023 | 2,2256 | 2,2256 | 2,2256 | 2,2256 | 2,2256 | - |
| 28 dic 2023 | 2,2500 | 2,2500 | 2,2364 | 2,2364 | 2,2364 | 12 |
| 27 dic 2023 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
| 26 dic 2023 | 2,2966 | 2,2966 | 2,2966 | 2,2966 | 2,2966 | 19 |
| 22 dic 2023 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | - |
| 21 dic 2023 | 2,3121 | 2,3121 | 2,3121 | 2,3121 | 2,3121 | - |
| 20 dic 2023 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 10 |
| 19 dic 2023 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 16 |
| 18 dic 2023 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | - |
| 15 dic 2023 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | 12 |
| 14 dic 2023 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 3 |
| *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.