Mercados españoles cerrados
S&P 500
4.232,07 -56,32 (-1,31%) Nasdaq
13.076,23 -231,54 (-1,74%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0473 -0,0008 (-0,07%) Petróleo Brent
91,17 +0,46 (+0,51%) Bitcoin EUR
26.181,40 -517,21 (-1,94%)
Coffee Dec 23 (KC=F)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
A partir del 01:00PM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 149,15 | 149,90 | 147,25 | 148,75 | 148,75 | 13.134 |
| 02 oct 2023 | 146,00 | 151,40 | 145,80 | 149,10 | 149,10 | 21.782 |
| 29 sept 2023 | 147,00 | 147,50 | 144,95 | 146,15 | 146,15 | 21.782 |
| 28 sept 2023 | 148,95 | 150,25 | 146,45 | 147,20 | 147,20 | 20.343 |
| 27 sept 2023 | 150,45 | 150,50 | 147,55 | 149,25 | 149,25 | 20.447 |
| 26 sept 2023 | 148,80 | 152,15 | 148,45 | 150,85 | 150,85 | 19.691 |
| 25 sept 2023 | 150,30 | 152,10 | 148,15 | 148,80 | 148,80 | 20.313 |
| 22 sept 2023 | 154,75 | 155,70 | 150,05 | 151,15 | 151,15 | 19.795 |
| 21 sept 2023 | 158,00 | 158,75 | 154,50 | 154,85 | 154,85 | 17.108 |
| 20 sept 2023 | 160,40 | 161,65 | 157,65 | 158,20 | 158,20 | 17.552 |
| 19 sept 2023 | 162,50 | 173,50 | 162,50 | 167,50 | 167,50 | 28.898 |
| 18 sept 2023 | 158,70 | 158,70 | 158,70 | 158,70 | 158,70 | - |
| 15 sept 2023 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
| 14 sept 2023 | 153,10 | 153,10 | 153,10 | 153,10 | 153,10 | 23 |
| 13 sept 2023 | 151,55 | 151,55 | 151,55 | 151,05 | 151,05 | 60 |
| 12 sept 2023 | 151,55 | 151,55 | 148,35 | 150,70 | 150,70 | 6 |
| 11 sept 2023 | 151,55 | 151,55 | 151,55 | 151,55 | 151,55 | 20 |
| 08 sept 2023 | 146,25 | 146,25 | 146,25 | 146,25 | 146,25 | - |
| 07 sept 2023 | 147,40 | 147,40 | 147,40 | 147,40 | 147,40 | 20 |
| 06 sept 2023 | 151,75 | 151,75 | 151,75 | 151,75 | 151,75 | - |
| 05 sept 2023 | 147,95 | 152,50 | 147,95 | 151,40 | 151,40 | 28 |
| 01 sept 2023 | 151,50 | 151,50 | 151,10 | 150,95 | 150,95 | - |
| 31 ago 2023 | 153,65 | 153,65 | 153,00 | 152,70 | 152,70 | 57 |
| 30 ago 2023 | 150,00 | 153,70 | 150,00 | 153,35 | 153,35 | 21 |
| 29 ago 2023 | 152,35 | 153,05 | 149,85 | 151,35 | 151,35 | 41 |
| 28 ago 2023 | 152,95 | 153,25 | 152,50 | 151,80 | 151,80 | 8 |
| 25 ago 2023 | 154,00 | 154,00 | 154,00 | 151,75 | 151,75 | 3 |
| 24 ago 2023 | 153,80 | 154,25 | 151,40 | 153,00 | 153,00 | 52 |
| 23 ago 2023 | 148,65 | 152,85 | 148,10 | 152,95 | 152,95 | 1085 |
| 22 ago 2023 | 147,90 | 150,40 | 146,10 | 146,60 | 146,60 | 4495 |
| 21 ago 2023 | 147,60 | 151,80 | 147,15 | 147,55 | 147,55 | 6154 |
| 18 ago 2023 | 146,95 | 149,40 | 145,05 | 147,45 | 147,45 | 4867 |
| 17 ago 2023 | 148,95 | 150,05 | 145,80 | 147,00 | 147,00 | 4999 |
| 16 ago 2023 | 149,75 | 150,75 | 147,75 | 148,90 | 148,90 | 8371 |
| 15 ago 2023 | 150,85 | 151,30 | 148,00 | 149,25 | 149,25 | 11.857 |
| 14 ago 2023 | 157,50 | 158,30 | 150,70 | 151,10 | 151,10 | 21.142 |
| 11 ago 2023 | 159,05 | 159,45 | 156,00 | 157,80 | 157,80 | 27.615 |
| 10 ago 2023 | 160,55 | 163,60 | 159,20 | 159,90 | 159,90 | 28.310 |
| 09 ago 2023 | 161,85 | 162,40 | 160,00 | 160,75 | 160,75 | 26.488 |
| 08 ago 2023 | 162,15 | 162,90 | 159,55 | 161,35 | 161,35 | 25.992 |
| 07 ago 2023 | 161,15 | 164,90 | 160,05 | 163,95 | 163,95 | 27.408 |
| 04 ago 2023 | 164,00 | 165,00 | 161,00 | 161,35 | 161,35 | 20.244 |
| 03 ago 2023 | 166,35 | 168,30 | 164,00 | 164,75 | 164,75 | 17.790 |
| 02 ago 2023 | 164,55 | 167,95 | 162,75 | 166,95 | 166,95 | 22.311 |
| 01 ago 2023 | 165,10 | 167,40 | 162,05 | 164,55 | 164,55 | 20.153 |
| 31 jul 2023 | 157,90 | 166,00 | 157,90 | 164,65 | 164,65 | 23.117 |
| 28 jul 2023 | 161,30 | 161,90 | 157,35 | 157,90 | 157,90 | 14.783 |
| 27 jul 2023 | 164,40 | 164,90 | 160,05 | 161,45 | 161,45 | 16.873 |
| 26 jul 2023 | 161,30 | 163,85 | 159,25 | 163,15 | 163,15 | 15.696 |
| 25 jul 2023 | 162,40 | 163,85 | 161,30 | 161,85 | 161,85 | 15.908 |
| 24 jul 2023 | 161,15 | 165,45 | 161,05 | 163,00 | 163,00 | 20.332 |
| 21 jul 2023 | 158,55 | 162,10 | 156,50 | 161,85 | 161,85 | 18.695 |
| 20 jul 2023 | 155,50 | 160,00 | 155,25 | 158,05 | 158,05 | 19.005 |
| 19 jul 2023 | 152,35 | 152,40 | 152,30 | 152,45 | 152,45 | 16.087 |
| 18 jul 2023 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | - |
| 17 jul 2023 | 158,05 | 158,05 | 155,50 | 154,75 | 154,75 | 2 |
| 14 jul 2023 | 162,45 | 162,45 | 161,75 | 161,95 | 161,95 | 82 |
| 13 jul 2023 | 160,70 | 160,70 | 160,70 | 159,35 | 159,35 | 1 |
| 12 jul 2023 | 158,75 | 158,75 | 158,75 | 158,75 | 158,75 | - |
| 11 jul 2023 | 159,15 | 159,50 | 158,00 | 159,30 | 159,30 | 49 |
| 10 jul 2023 | 163,55 | 163,65 | 163,55 | 161,75 | 161,75 | 2 |
| 07 jul 2023 | 165,00 | 165,00 | 165,00 | 162,80 | 162,80 | 1 |
| 06 jul 2023 | 159,95 | 165,30 | 159,25 | 162,35 | 162,35 | 49 |
| 05 jul 2023 | 162,25 | 162,25 | 162,25 | 161,05 | 161,05 | 10 |
| 03 jul 2023 | 165,20 | 165,20 | 165,20 | 162,50 | 162,50 | 1 |
| 30 jun 2023 | 165,90 | 165,90 | 165,75 | 161,00 | 161,00 | 4 |
| 29 jun 2023 | 165,00 | 165,55 | 162,10 | 163,60 | 163,60 | 10 |
| 28 jun 2023 | 170,45 | 170,80 | 165,00 | 165,65 | 165,65 | 45 |
| 27 jun 2023 | 168,35 | 169,35 | 165,55 | 169,45 | 169,45 | 16 |
| 26 jun 2023 | 168,00 | 169,15 | 166,50 | 167,95 | 167,95 | 16 |
| 23 jun 2023 | 167,90 | 168,90 | 166,50 | 168,05 | 168,05 | 112 |
| 22 jun 2023 | 173,70 | 173,95 | 169,60 | 171,70 | 171,70 | 66 |
| 21 jun 2023 | 178,90 | 178,95 | 168,95 | 172,00 | 172,00 | 2928 |
| 20 jun 2023 | 185,10 | 185,75 | 176,40 | 177,45 | 177,45 | 11.003 |
| 16 jun 2023 | 187,70 | 188,30 | 184,30 | 184,90 | 184,90 | - |
| 15 jun 2023 | 184,75 | 188,05 | 184,70 | 187,00 | 187,00 | 9257 |
| 14 jun 2023 | 182,55 | 184,75 | 181,25 | 184,40 | 184,40 | 7870 |
| 13 jun 2023 | 185,70 | 186,75 | 181,90 | 182,75 | 182,75 | 12.746 |
| 12 jun 2023 | 190,25 | 192,40 | 185,05 | 185,55 | 185,55 | 18.584 |
| 09 jun 2023 | 196,60 | 196,60 | 188,80 | 190,65 | 190,65 | 38.480 |
| 08 jun 2023 | 186,20 | 196,15 | 184,60 | 194,85 | 194,85 | 34.152 |
| 07 jun 2023 | 183,60 | 186,60 | 182,65 | 185,40 | 185,40 | 28.687 |
| 06 jun 2023 | 183,10 | 184,90 | 181,55 | 182,60 | 182,60 | 19.024 |
| 05 jun 2023 | 179,95 | 183,70 | 179,35 | 183,10 | 183,10 | 18.231 |
| 02 jun 2023 | 183,30 | 187,80 | 179,05 | 180,30 | 180,30 | 27.027 |
| 01 jun 2023 | 179,65 | 184,70 | 179,50 | 183,05 | 183,05 | 22.533 |
| 31 may 2023 | 177,15 | 179,80 | 175,55 | 178,65 | 178,65 | 24.936 |
| 30 may 2023 | 180,05 | 181,75 | 175,90 | 177,10 | 177,10 | 27.463 |
| 26 may 2023 | 182,80 | 184,80 | 180,30 | 181,60 | 181,60 | - |
| 25 may 2023 | 188,20 | 188,40 | 181,65 | 182,70 | 182,70 | 24.475 |
| 24 may 2023 | 188,05 | 189,40 | 186,60 | 188,00 | 188,00 | 13.608 |
| 23 may 2023 | 189,25 | 190,30 | 185,70 | 187,45 | 187,45 | 16.809 |
| 22 may 2023 | 191,00 | 193,75 | 186,55 | 189,20 | 189,20 | 22.894 |
| 19 may 2023 | 186,20 | 194,40 | 186,20 | 192,00 | 192,00 | 23.734 |
| 18 may 2023 | 190,45 | 190,45 | 190,45 | 190,45 | 190,45 | 12.733 |
| 17 may 2023 | 189,50 | 189,50 | 189,50 | 189,85 | 189,85 | 3 |
| 16 may 2023 | 196,00 | 196,55 | 196,00 | 190,35 | 190,35 | 5 |
| 15 may 2023 | 192,45 | 192,45 | 192,45 | 193,05 | 193,05 | 7 |
| 12 may 2023 | 185,00 | 186,75 | 185,00 | 186,00 | 186,00 | 34 |
| 11 may 2023 | 186,00 | 186,10 | 185,50 | 185,80 | 185,80 | 10 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
