Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.350,04 +329,20 (+0,67%)
Coffee Dec 24 (KC=F)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
Al cierre: 01:29PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 246,50 | 246,50 | 240,00 | 240,05 | 240,05 | - |
| 05 sept 2024 | 246,60 | 246,60 | 246,60 | 246,60 | 246,60 | - |
| 04 sept 2024 | 246,45 | 246,45 | 246,10 | 245,55 | 245,55 | 3 |
| 03 sept 2024 | 246,65 | 246,65 | 246,65 | 246,75 | 246,75 | 20 |
| 30 ago 2024 | 255,45 | 255,50 | 250,30 | 248,20 | 248,20 | 18 |
| 29 ago 2024 | 258,70 | 258,70 | 250,30 | 251,80 | 251,80 | 51 |
| 28 ago 2024 | 259,00 | 259,05 | 259,00 | 260,45 | 260,45 | 12 |
| 27 ago 2024 | 259,15 | 263,65 | 254,65 | 259,40 | 259,40 | 57 |
| 26 ago 2024 | 249,40 | 253,25 | 248,40 | 253,65 | 253,65 | 12 |
| 23 ago 2024 | 246,80 | 251,35 | 245,05 | 251,20 | 251,20 | 46 |
| 22 ago 2024 | 253,30 | 253,30 | 244,50 | 246,80 | 246,80 | 247 |
| 21 ago 2024 | 247,00 | 253,00 | 244,00 | 249,45 | 249,45 | 4069 |
| 20 ago 2024 | 247,90 | 254,50 | 245,80 | 249,45 | 249,45 | 5942 |
| 19 ago 2024 | 245,50 | 249,80 | 242,60 | 245,90 | 245,90 | 5273 |
| 16 ago 2024 | 239,10 | 245,80 | 238,55 | 245,45 | 245,45 | 8503 |
| 15 ago 2024 | 236,80 | 240,35 | 234,30 | 239,90 | 239,90 | 7422 |
| 14 ago 2024 | 232,75 | 238,95 | 232,05 | 237,00 | 237,00 | 10.297 |
| 13 ago 2024 | 235,80 | 237,15 | 230,10 | 232,70 | 232,70 | 24.083 |
| 12 ago 2024 | 245,50 | 249,45 | 239,25 | 240,85 | 240,85 | 25.849 |
| 09 ago 2024 | 245,30 | 246,05 | 232,25 | 234,05 | 234,05 | 44.484 |
| 08 ago 2024 | 245,25 | 251,75 | 243,10 | 245,30 | 245,30 | 37.129 |
| 07 ago 2024 | 235,35 | 248,00 | 235,25 | 246,30 | 246,30 | 40.125 |
| 06 ago 2024 | 229,85 | 238,85 | 229,55 | 235,95 | 235,95 | 31.484 |
| 05 ago 2024 | 227,35 | 227,90 | 221,00 | 225,70 | 225,70 | 24.822 |
| 02 ago 2024 | 227,25 | 231,75 | 226,45 | 230,50 | 230,50 | 16.950 |
| 01 ago 2024 | 229,20 | 231,15 | 225,25 | 227,25 | 227,25 | 19.190 |
| 31 jul 2024 | 230,50 | 235,40 | 227,10 | 229,20 | 229,20 | 22.033 |
| 30 jul 2024 | 230,85 | 233,20 | 228,25 | 230,80 | 230,80 | 15.917 |
| 29 jul 2024 | 230,35 | 233,60 | 228,10 | 230,40 | 230,40 | 16.265 |
| 26 jul 2024 | 232,55 | 233,00 | 229,80 | 230,25 | 230,25 | 13.314 |
| 25 jul 2024 | 231,35 | 235,45 | 228,55 | 234,70 | 234,70 | 26.638 |
| 24 jul 2024 | 238,00 | 238,60 | 230,55 | 231,15 | 231,15 | 29.802 |
| 23 jul 2024 | 242,50 | 243,10 | 238,25 | 239,10 | 239,10 | 13.521 |
| 22 jul 2024 | 237,70 | 244,55 | 236,50 | 243,05 | 243,05 | 15.361 |
| 19 jul 2024 | 238,20 | 238,20 | 238,20 | 238,20 | 238,20 | 20.952 |
| 18 jul 2024 | 243,40 | 243,40 | 243,40 | 243,40 | 243,40 | - |
| 17 jul 2024 | 247,35 | 247,35 | 247,35 | 247,35 | 247,35 | 2 |
| 16 jul 2024 | 245,40 | 245,40 | 245,40 | 245,40 | 245,40 | - |
| 15 jul 2024 | 249,30 | 249,50 | 248,50 | 244,15 | 244,15 | 3 |
| 12 jul 2024 | 250,45 | 250,45 | 250,45 | 250,45 | 250,45 | 48 |
| 11 jul 2024 | 247,10 | 247,10 | 247,10 | 246,75 | 246,75 | 1 |
| 10 jul 2024 | 249,00 | 249,00 | 248,10 | 245,70 | 245,70 | 4 |
| 09 jul 2024 | 252,00 | 252,00 | 252,00 | 252,00 | 252,00 | - |
| 08 jul 2024 | 236,70 | 236,70 | 236,70 | 236,20 | 236,20 | 1 |
| 05 jul 2024 | 230,30 | 230,30 | 230,30 | 230,30 | 230,30 | - |
| 03 jul 2024 | 228,05 | 228,05 | 228,05 | 225,95 | 225,95 | 1 |
| 02 jul 2024 | 231,15 | 233,05 | 230,50 | 229,10 | 229,10 | 12 |
| 01 jul 2024 | 226,25 | 226,25 | 224,35 | 226,70 | 226,70 | 114 |
| 28 jun 2024 | 224,50 | 229,10 | 224,50 | 228,95 | 228,95 | 11 |
| 27 jun 2024 | 229,35 | 229,35 | 229,35 | 228,25 | 228,25 | 4 |
| 26 jun 2024 | 232,80 | 232,90 | 226,10 | 226,35 | 226,35 | 18 |
| 25 jun 2024 | 237,15 | 237,20 | 231,00 | 231,20 | 231,20 | 19 |
| 24 jun 2024 | 231,60 | 237,40 | 231,60 | 238,00 | 238,00 | 58 |
| 21 jun 2024 | 229,40 | 232,65 | 226,55 | 226,55 | 226,55 | 46 |
| 20 jun 2024 | 228,80 | 236,90 | 228,00 | 230,25 | 230,25 | 389 |
| 18 jun 2024 | 227,50 | 228,65 | 222,50 | 226,30 | 226,30 | 9738 |
| 17 jun 2024 | 225,70 | 227,55 | 223,05 | 227,15 | 227,15 | 9364 |
| 14 jun 2024 | 225,50 | 227,35 | 222,95 | 224,15 | 224,15 | 10.934 |
| 13 jun 2024 | 224,35 | 229,30 | 224,10 | 226,05 | 226,05 | 13.545 |
| 12 jun 2024 | 219,35 | 227,35 | 215,00 | 224,35 | 224,35 | 33.754 |
| 11 jun 2024 | 221,60 | 224,70 | 218,85 | 220,55 | 220,55 | 30.585 |
| 10 jun 2024 | 225,00 | 226,45 | 219,05 | 221,40 | 221,40 | 33.334 |
| 07 jun 2024 | 233,45 | 234,10 | 223,60 | 224,80 | 224,80 | 49.022 |
| 06 jun 2024 | 232,00 | 239,80 | 231,80 | 234,20 | 234,20 | 30.868 |
| 05 jun 2024 | 230,25 | 233,25 | 226,35 | 231,95 | 231,95 | 29.236 |
| 04 jun 2024 | 226,10 | 234,20 | 223,55 | 233,90 | 233,90 | 24.657 |
| 03 jun 2024 | 221,15 | 229,30 | 220,90 | 226,55 | 226,55 | 18.580 |
| 31 may 2024 | 234,10 | 237,75 | 220,55 | 222,35 | 222,35 | 29.755 |
| 30 may 2024 | 228,25 | 235,45 | 225,50 | 233,00 | 233,00 | 20.874 |
| 29 may 2024 | 229,00 | 236,25 | 228,05 | 229,45 | 229,45 | 25.747 |
| 28 may 2024 | 220,00 | 233,20 | 219,25 | 230,95 | 230,95 | 29.780 |
| 24 may 2024 | 215,30 | 220,20 | 213,05 | 218,25 | 218,25 | 15.829 |
| 23 may 2024 | 221,00 | 221,80 | 212,05 | 215,65 | 215,65 | 24.018 |
| 22 may 2024 | 218,65 | 221,15 | 216,65 | 220,45 | 220,45 | 22.051 |
| 21 may 2024 | 207,00 | 219,10 | 206,35 | 217,20 | 217,20 | 29.462 |
| 20 may 2024 | 209,30 | 209,30 | 209,30 | 209,30 | 209,30 | 19.959 |
| 17 may 2024 | 208,15 | 208,15 | 208,15 | 208,15 | 208,15 | 8 |
| 16 may 2024 | 199,55 | 199,55 | 199,55 | 199,55 | 199,55 | 4 |
| 15 may 2024 | 202,30 | 202,30 | 202,30 | 201,25 | 201,25 | 1 |
| 14 may 2024 | 199,25 | 199,25 | 199,00 | 202,85 | 202,85 | 2 |
| 13 may 2024 | 200,00 | 200,00 | 200,00 | 200,40 | 200,40 | 4 |
| 10 may 2024 | 204,40 | 204,40 | 204,40 | 204,40 | 204,40 | - |
| 09 may 2024 | 202,30 | 205,40 | 202,30 | 203,70 | 203,70 | 3 |
| 08 may 2024 | 201,65 | 201,65 | 200,20 | 200,25 | 200,25 | 6 |
| 07 may 2024 | 196,60 | 196,60 | 196,60 | 199,00 | 199,00 | 2 |
| 06 may 2024 | 203,00 | 203,00 | 199,45 | 200,70 | 200,70 | 7 |
| 03 may 2024 | 207,75 | 208,95 | 207,50 | 205,90 | 205,90 | 72 |
| 02 may 2024 | 218,00 | 218,00 | 218,00 | 208,65 | 208,65 | 9 |
| 01 may 2024 | 222,40 | 222,40 | 215,70 | 219,05 | 219,05 | 12 |
| 30 abr 2024 | 215,60 | 217,75 | 215,60 | 220,65 | 220,65 | 18 |
| 29 abr 2024 | 234,00 | 234,00 | 234,00 | 233,55 | 233,55 | 20 |
| 26 abr 2024 | 232,50 | 232,50 | 232,50 | 230,60 | 230,60 | 1 |
| 25 abr 2024 | 230,85 | 231,50 | 230,85 | 231,95 | 231,95 | 26 |
| 24 abr 2024 | 229,25 | 229,25 | 226,35 | 228,45 | 228,45 | 68 |
| 23 abr 2024 | 226,65 | 226,65 | 224,10 | 224,50 | 224,50 | 130 |
| 22 abr 2024 | 240,95 | 240,95 | 229,80 | 231,65 | 231,65 | 952 |
| 19 abr 2024 | 243,65 | 247,75 | 238,20 | 241,40 | 241,40 | 5190 |
| 18 abr 2024 | 252,10 | 253,70 | 239,50 | 239,85 | 239,85 | 5470 |
| 17 abr 2024 | 237,40 | 249,30 | 236,40 | 247,95 | 247,95 | 8746 |
| 16 abr 2024 | 235,75 | 239,50 | 232,85 | 236,75 | 236,75 | 12.609 |
| *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.