Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.778,16 +1.163,32 (+1,89%)
Coffee Mar 25 (KCH25.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
Al cierre: 01:29PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 230,25 | 230,45 | 227,55 | 227,90 | 227,90 | 7200 |
| 25 jul 2024 | 229,25 | 232,90 | 226,35 | 232,15 | 232,15 | 7200 |
| 24 jul 2024 | 235,15 | 235,15 | 228,20 | 228,80 | 228,80 | 9723 |
| 23 jul 2024 | 238,95 | 239,10 | 235,00 | 235,85 | 235,85 | 4260 |
| 22 jul 2024 | 233,70 | 240,70 | 232,90 | 239,45 | 239,45 | 3514 |
| 19 jul 2024 | 237,50 | 238,50 | 230,60 | 234,95 | 234,95 | 6739 |
| 18 jul 2024 | 239,80 | 241,65 | 237,10 | 237,50 | 237,50 | 2781 |
| 17 jul 2024 | 241,00 | 242,85 | 238,30 | 239,50 | 239,50 | 3772 |
| 16 jul 2024 | 239,10 | 241,75 | 238,60 | 239,75 | 239,75 | 3045 |
| 15 jul 2024 | 243,45 | 243,55 | 236,60 | 238,35 | 238,35 | 4831 |
| 12 jul 2024 | 241,50 | 245,15 | 236,95 | 244,55 | 244,55 | 6438 |
| 11 jul 2024 | 240,25 | 249,95 | 237,90 | 240,15 | 240,15 | 6825 |
| 10 jul 2024 | 241,80 | 244,00 | 237,40 | 238,60 | 238,60 | 6211 |
| 09 jul 2024 | 229,30 | 246,65 | 228,50 | 244,40 | 244,40 | 6665 |
| 08 jul 2024 | 225,70 | 230,60 | 225,05 | 229,80 | 229,80 | 3243 |
| 05 jul 2024 | 223,65 | 228,05 | 221,85 | 224,40 | 224,40 | 3434 |
| 03 jul 2024 | 221,45 | 222,65 | 218,55 | 219,80 | 219,80 | 2302 |
| 02 jul 2024 | 220,30 | 226,00 | 217,25 | 222,60 | 222,60 | 2738 |
| 01 jul 2024 | 222,85 | 223,90 | 215,15 | 220,55 | 220,55 | 2252 |
| 28 jun 2024 | 223,20 | 224,50 | 218,55 | 222,85 | 222,85 | 2567 |
| 27 jun 2024 | 222,80 | 225,15 | 221,10 | 222,60 | 222,60 | 3215 |
| 26 jun 2024 | 225,95 | 228,90 | 219,95 | 220,90 | 220,90 | 3330 |
| 25 jun 2024 | 231,35 | 231,85 | 224,10 | 225,70 | 225,70 | 3175 |
| 24 jun 2024 | 221,85 | 233,95 | 221,85 | 232,80 | 232,80 | 4636 |
| 21 jun 2024 | 224,85 | 227,95 | 220,85 | 221,65 | 221,65 | 3292 |
| 20 jun 2024 | 224,70 | 232,85 | 223,60 | 227,00 | 227,00 | 5029 |
| 18 jun 2024 | 224,35 | 226,10 | 220,65 | 223,70 | 223,70 | - |
| 17 jun 2024 | 222,50 | 225,10 | 220,50 | 224,75 | 224,75 | 3400 |
| 14 jun 2024 | 223,45 | 224,55 | 220,25 | 221,95 | 221,95 | 2232 |
| 13 jun 2024 | 221,00 | 226,15 | 221,00 | 223,55 | 223,55 | 5451 |
| 12 jun 2024 | 217,95 | 224,85 | 214,10 | 222,35 | 222,35 | 5735 |
| 11 jun 2024 | 220,00 | 223,15 | 217,55 | 219,30 | 219,30 | 3819 |
| 10 jun 2024 | 222,90 | 224,00 | 216,85 | 219,75 | 219,75 | 6096 |
| 07 jun 2024 | 229,05 | 229,65 | 221,25 | 222,40 | 222,40 | 4496 |
| 06 jun 2024 | 227,40 | 234,10 | 227,20 | 230,00 | 230,00 | 6844 |
| 05 jun 2024 | 225,95 | 228,40 | 222,15 | 227,55 | 227,55 | 2215 |
| 04 jun 2024 | 222,30 | 229,45 | 219,55 | 229,25 | 229,25 | 2887 |
| 03 jun 2024 | 217,35 | 224,95 | 217,20 | 222,65 | 222,65 | 2958 |
| 31 may 2024 | 229,90 | 233,30 | 216,75 | 218,55 | 218,55 | 4327 |
| 30 may 2024 | 224,35 | 231,50 | 222,20 | 229,45 | 229,45 | 1839 |
| 29 may 2024 | 225,20 | 232,25 | 224,60 | 225,90 | 225,90 | 3819 |
| 28 may 2024 | 216,15 | 229,45 | 215,80 | 227,45 | 227,45 | 3666 |
| 24 may 2024 | 212,90 | 216,75 | 210,15 | 215,25 | 215,25 | - |
| 23 may 2024 | 217,50 | 218,25 | 209,15 | 212,85 | 212,85 | 2278 |
| 22 may 2024 | 215,00 | 217,40 | 213,35 | 216,85 | 216,85 | 2670 |
| 21 may 2024 | 204,10 | 215,05 | 203,65 | 213,70 | 213,70 | 3026 |
| 20 may 2024 | 203,00 | 204,90 | 200,95 | 204,05 | 204,05 | 1838 |
| 17 may 2024 | 196,05 | 204,10 | 195,50 | 203,75 | 203,75 | 2424 |
| 16 may 2024 | 196,80 | 197,60 | 194,35 | 195,40 | 195,40 | 1830 |
| 15 may 2024 | 198,65 | 199,90 | 194,05 | 196,80 | 196,80 | 1945 |
| 14 may 2024 | 193,45 | 198,75 | 190,75 | 198,45 | 198,45 | 1791 |
| 13 may 2024 | 197,60 | 201,55 | 193,20 | 194,00 | 194,00 | 3300 |
| 10 may 2024 | 197,75 | 200,00 | 195,90 | 198,20 | 198,20 | 2543 |
| 09 may 2024 | 195,80 | 198,60 | 195,00 | 198,10 | 198,10 | 1899 |
| 08 may 2024 | 193,75 | 195,15 | 191,70 | 194,45 | 194,45 | 1893 |
| 07 may 2024 | 191,05 | 194,20 | 189,45 | 193,70 | 193,70 | 3882 |
| 06 may 2024 | 196,75 | 197,65 | 191,80 | 192,40 | 192,40 | 2560 |
| 03 may 2024 | 202,00 | 204,05 | 196,40 | 196,75 | 196,75 | 2473 |
| 02 may 2024 | 212,15 | 212,15 | 200,40 | 201,90 | 201,90 | 2776 |
| 01 may 2024 | 210,95 | 213,10 | 208,95 | 211,40 | 211,40 | 2526 |
| 30 abr 2024 | 223,10 | 223,55 | 209,15 | 212,55 | 212,55 | 2562 |
| 29 abr 2024 | 219,45 | 224,30 | 219,05 | 223,35 | 223,35 | 1248 |
| 26 abr 2024 | 221,40 | 222,35 | 217,70 | 219,95 | 219,95 | 1258 |
| 25 abr 2024 | 223,05 | 227,15 | 221,70 | 223,60 | 223,60 | 934 |
| 24 abr 2024 | 217,25 | 223,40 | 216,60 | 221,90 | 221,90 | 1560 |
| 23 abr 2024 | 225,00 | 225,00 | 216,40 | 218,00 | 218,00 | 1729 |
| 22 abr 2024 | 226,75 | 229,55 | 219,10 | 223,25 | 223,25 | 1673 |
| 19 abr 2024 | 228,50 | 233,65 | 225,40 | 227,50 | 227,50 | 1201 |
| 18 abr 2024 | 237,25 | 239,35 | 226,25 | 226,85 | 226,85 | 1488 |
| 17 abr 2024 | 223,15 | 236,45 | 223,15 | 235,40 | 235,40 | 2127 |
| 16 abr 2024 | 225,45 | 226,95 | 222,15 | 224,80 | 224,80 | 1723 |
| 15 abr 2024 | 213,15 | 225,50 | 211,90 | 223,15 | 223,15 | 2397 |
| 12 abr 2024 | 213,95 | 224,05 | 212,50 | 218,15 | 218,15 | 3920 |
| 11 abr 2024 | 210,20 | 215,50 | 210,20 | 214,50 | 214,50 | 2309 |
| 10 abr 2024 | 210,75 | 211,75 | 208,55 | 211,05 | 211,05 | 1443 |
| 09 abr 2024 | 205,80 | 211,60 | 205,80 | 210,75 | 210,75 | 1105 |
| 08 abr 2024 | 207,10 | 210,80 | 206,20 | 207,55 | 207,55 | 1523 |
| 05 abr 2024 | 201,65 | 209,65 | 201,30 | 209,25 | 209,25 | 1847 |
| 04 abr 2024 | 201,75 | 204,55 | 200,35 | 204,10 | 204,10 | 1307 |
| 03 abr 2024 | 193,50 | 203,55 | 193,50 | 201,15 | 201,15 | 3763 |
| 02 abr 2024 | 189,75 | 195,95 | 189,30 | 195,65 | 195,65 | 3191 |
| 01 abr 2024 | 187,15 | 191,00 | 186,45 | 190,60 | 190,60 | 602 |
| 28 mar 2024 | 189,55 | 189,60 | 186,65 | 187,50 | 187,50 | - |
| 27 mar 2024 | 186,70 | 190,60 | 186,45 | 189,60 | 189,60 | 2392 |
| 26 mar 2024 | 185,10 | 187,95 | 184,55 | 186,95 | 186,95 | 1659 |
| 25 mar 2024 | 183,50 | 184,90 | 182,15 | 184,50 | 184,50 | 1890 |
| 22 mar 2024 | 183,30 | 185,60 | 182,80 | 183,30 | 183,30 | 1468 |
| 21 mar 2024 | 181,50 | 185,75 | 181,45 | 183,55 | 183,55 | 679 |
| 20 mar 2024 | 180,75 | 181,70 | 179,75 | 180,55 | 180,55 | 336 |
| 19 mar 2024 | 180,15 | 181,05 | 177,95 | 181,00 | 181,00 | 500 |
| 18 mar 2024 | 181,05 | 183,95 | 179,70 | 180,00 | 180,00 | 444 |
| 15 mar 2024 | 181,30 | 183,20 | 180,50 | 181,25 | 181,25 | 521 |
| 14 mar 2024 | 180,40 | 182,00 | 179,60 | 181,80 | 181,80 | 495 |
| 13 mar 2024 | 183,70 | 184,05 | 180,00 | 181,05 | 181,05 | 544 |
| 12 mar 2024 | 182,45 | 185,05 | 182,45 | 183,65 | 183,65 | 324 |
| 11 mar 2024 | 182,45 | 182,95 | 180,55 | 182,45 | 182,45 | 647 |
| 08 mar 2024 | 186,00 | 186,65 | 182,05 | 182,80 | 182,80 | 586 |
| 07 mar 2024 | 182,55 | 189,40 | 181,90 | 188,30 | 188,30 | 1902 |
| 06 mar 2024 | 180,60 | 183,30 | 179,90 | 183,10 | 183,10 | 283 |
| 05 mar 2024 | 183,50 | 184,10 | 180,65 | 180,75 | 180,75 | 528 |
| *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.