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
62.613,04 +922,57 (+1,50%)
Coffee May 25 (KCK25.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 | 227,60 | 227,95 | 225,20 | 225,65 | 225,65 | 2044 |
| 25 jul 2024 | 227,00 | 230,35 | 224,00 | 229,65 | 229,65 | 2044 |
| 24 jul 2024 | 232,75 | 232,75 | 225,85 | 226,40 | 226,40 | 2070 |
| 23 jul 2024 | 235,05 | 235,80 | 232,00 | 232,90 | 232,90 | 998 |
| 22 jul 2024 | 231,15 | 237,50 | 230,10 | 236,30 | 236,30 | 930 |
| 19 jul 2024 | 235,00 | 235,25 | 228,10 | 231,95 | 231,95 | 2000 |
| 18 jul 2024 | 237,35 | 238,65 | 234,50 | 234,75 | 234,75 | 1030 |
| 17 jul 2024 | 238,00 | 240,00 | 235,60 | 236,70 | 236,70 | 1917 |
| 16 jul 2024 | 236,85 | 238,95 | 235,75 | 237,00 | 237,00 | 1016 |
| 15 jul 2024 | 240,25 | 240,45 | 233,75 | 235,60 | 235,60 | 1306 |
| 12 jul 2024 | 238,40 | 242,20 | 234,10 | 241,70 | 241,70 | 1245 |
| 11 jul 2024 | 237,70 | 246,70 | 235,00 | 237,15 | 237,15 | 2263 |
| 10 jul 2024 | 238,45 | 240,60 | 234,40 | 235,80 | 235,80 | 1490 |
| 09 jul 2024 | 226,35 | 243,35 | 226,20 | 241,25 | 241,25 | 2506 |
| 08 jul 2024 | 223,30 | 227,90 | 222,65 | 227,35 | 227,35 | 1208 |
| 05 jul 2024 | 221,95 | 225,35 | 219,60 | 222,05 | 222,05 | 1290 |
| 03 jul 2024 | 219,15 | 220,15 | 216,10 | 217,45 | 217,45 | 1007 |
| 02 jul 2024 | 218,70 | 223,80 | 215,65 | 220,35 | 220,35 | 1271 |
| 01 jul 2024 | 220,85 | 222,15 | 213,35 | 218,55 | 218,55 | 1063 |
| 28 jun 2024 | 221,60 | 222,55 | 216,65 | 220,95 | 220,95 | 1713 |
| 27 jun 2024 | 221,85 | 223,35 | 219,20 | 220,80 | 220,80 | 1188 |
| 26 jun 2024 | 224,50 | 226,95 | 217,85 | 219,10 | 219,10 | 1339 |
| 25 jun 2024 | 229,35 | 229,70 | 222,15 | 223,75 | 223,75 | 1251 |
| 24 jun 2024 | 220,00 | 231,85 | 220,00 | 230,75 | 230,75 | 2914 |
| 21 jun 2024 | 222,80 | 225,65 | 218,75 | 219,50 | 219,50 | 1891 |
| 20 jun 2024 | 222,80 | 230,90 | 222,25 | 225,00 | 225,00 | 1548 |
| 18 jun 2024 | 223,25 | 223,85 | 219,75 | 222,10 | 222,10 | - |
| 17 jun 2024 | 220,70 | 223,35 | 218,80 | 223,10 | 223,10 | 648 |
| 14 jun 2024 | 221,70 | 222,55 | 218,85 | 220,45 | 220,45 | 443 |
| 13 jun 2024 | 219,75 | 223,95 | 219,75 | 221,80 | 221,80 | 934 |
| 12 jun 2024 | 216,75 | 223,15 | 213,40 | 220,90 | 220,90 | 1402 |
| 11 jun 2024 | 219,65 | 221,75 | 216,65 | 218,00 | 218,00 | 523 |
| 10 jun 2024 | 221,10 | 222,80 | 215,80 | 218,50 | 218,50 | 554 |
| 07 jun 2024 | 226,15 | 227,40 | 220,10 | 221,15 | 221,15 | 731 |
| 06 jun 2024 | 226,15 | 232,50 | 225,95 | 228,55 | 228,55 | 1649 |
| 05 jun 2024 | 224,75 | 227,15 | 221,45 | 226,40 | 226,40 | 536 |
| 04 jun 2024 | 221,15 | 228,25 | 218,60 | 228,10 | 228,10 | 778 |
| 03 jun 2024 | 216,80 | 223,30 | 216,80 | 221,55 | 221,55 | 887 |
| 31 may 2024 | 229,60 | 232,35 | 216,05 | 217,45 | 217,45 | 903 |
| 30 may 2024 | 223,30 | 230,25 | 222,60 | 228,45 | 228,45 | 592 |
| 29 may 2024 | 224,50 | 230,80 | 223,60 | 224,80 | 224,80 | 547 |
| 28 may 2024 | 215,15 | 228,25 | 214,90 | 226,35 | 226,35 | 1162 |
| 24 may 2024 | 212,40 | 215,65 | 209,70 | 214,40 | 214,40 | - |
| 23 may 2024 | 217,30 | 217,30 | 208,80 | 212,05 | 212,05 | 382 |
| 22 may 2024 | 214,75 | 216,15 | 212,40 | 215,90 | 215,90 | 880 |
| 21 may 2024 | 203,75 | 214,20 | 203,30 | 213,00 | 213,00 | 1057 |
| 20 may 2024 | 202,60 | 204,40 | 200,80 | 203,60 | 203,60 | 459 |
| 17 may 2024 | 195,75 | 203,65 | 195,30 | 203,35 | 203,35 | 874 |
| 16 may 2024 | 195,90 | 196,95 | 194,30 | 195,05 | 195,05 | 658 |
| 15 may 2024 | 198,35 | 199,00 | 193,90 | 196,50 | 196,50 | 585 |
| 14 may 2024 | 192,60 | 198,40 | 190,40 | 198,15 | 198,15 | 755 |
| 13 may 2024 | 198,00 | 201,10 | 192,85 | 193,60 | 193,60 | 1012 |
| 10 may 2024 | 196,35 | 199,15 | 195,60 | 197,80 | 197,80 | 438 |
| 09 may 2024 | 195,90 | 197,70 | 194,65 | 197,60 | 197,60 | 596 |
| 08 may 2024 | 192,95 | 194,55 | 191,25 | 194,00 | 194,00 | 509 |
| 07 may 2024 | 190,45 | 193,70 | 189,15 | 193,20 | 193,20 | 1838 |
| 06 may 2024 | 195,85 | 196,80 | 191,25 | 191,85 | 191,85 | 741 |
| 03 may 2024 | 200,90 | 202,75 | 195,70 | 195,85 | 195,85 | 535 |
| 02 may 2024 | 209,50 | 209,65 | 199,55 | 200,95 | 200,95 | 312 |
| 01 may 2024 | 208,80 | 211,60 | 208,40 | 210,35 | 210,35 | 249 |
| 30 abr 2024 | 221,95 | 221,95 | 208,20 | 211,55 | 211,55 | 440 |
| 29 abr 2024 | 218,15 | 222,90 | 218,15 | 222,25 | 222,25 | 142 |
| 26 abr 2024 | 220,15 | 220,80 | 217,30 | 218,85 | 218,85 | 285 |
| 25 abr 2024 | 222,80 | 225,65 | 220,40 | 222,35 | 222,35 | 178 |
| 24 abr 2024 | 216,10 | 222,10 | 215,95 | 220,70 | 220,70 | 175 |
| 23 abr 2024 | 223,05 | 223,45 | 215,35 | 216,95 | 216,95 | 288 |
| 22 abr 2024 | 225,35 | 228,25 | 218,10 | 222,20 | 222,20 | 399 |
| 19 abr 2024 | 227,35 | 231,55 | 224,40 | 226,40 | 226,40 | 540 |
| 18 abr 2024 | 236,15 | 237,30 | 225,15 | 225,90 | 225,90 | 900 |
| 17 abr 2024 | 222,60 | 234,75 | 222,40 | 234,00 | 234,00 | 1016 |
| 16 abr 2024 | 224,60 | 225,65 | 221,35 | 223,50 | 223,50 | 822 |
| 15 abr 2024 | 211,35 | 224,05 | 211,35 | 222,00 | 222,00 | 921 |
| 12 abr 2024 | 213,40 | 222,75 | 211,85 | 217,25 | 217,25 | 1173 |
| 11 abr 2024 | 209,95 | 214,50 | 209,95 | 213,90 | 213,90 | 846 |
| 10 abr 2024 | 210,25 | 211,20 | 208,20 | 210,60 | 210,60 | 715 |
| 09 abr 2024 | 206,50 | 211,20 | 206,50 | 210,40 | 210,40 | 345 |
| 08 abr 2024 | 207,00 | 210,00 | 206,25 | 207,15 | 207,15 | 244 |
| 05 abr 2024 | 202,10 | 209,20 | 202,10 | 208,85 | 208,85 | 881 |
| 04 abr 2024 | 201,00 | 203,95 | 200,75 | 203,80 | 203,80 | 455 |
| 03 abr 2024 | 193,95 | 203,10 | 193,95 | 200,85 | 200,85 | 1603 |
| 02 abr 2024 | 189,70 | 196,00 | 189,70 | 195,75 | 195,75 | 1922 |
| 01 abr 2024 | 187,15 | 191,40 | 187,15 | 191,10 | 191,10 | 453 |
| 28 mar 2024 | 189,60 | 189,60 | 187,50 | 188,20 | 188,20 | - |
| 27 mar 2024 | 187,45 | 191,25 | 187,40 | 190,50 | 190,50 | 1347 |
| 26 mar 2024 | 186,35 | 188,50 | 185,30 | 187,85 | 187,85 | 936 |
| 25 mar 2024 | 184,50 | 185,65 | 183,10 | 185,35 | 185,35 | 1102 |
| 22 mar 2024 | 184,20 | 185,75 | 183,05 | 183,80 | 183,80 | 458 |
| 21 mar 2024 | 183,35 | 185,95 | 181,90 | 183,80 | 183,80 | 162 |
| 20 mar 2024 | 181,90 | 181,90 | 180,60 | 180,90 | 180,90 | 119 |
| 19 mar 2024 | 180,35 | 181,25 | 178,75 | 181,30 | 181,30 | 67 |
| 18 mar 2024 | 181,30 | 183,10 | 180,30 | 180,30 | 180,30 | 153 |
| 15 mar 2024 | 181,45 | 182,65 | 180,85 | 181,50 | 181,50 | 299 |
| 14 mar 2024 | 182,15 | 182,20 | 180,10 | 182,05 | 182,05 | 147 |
| 13 mar 2024 | 182,50 | 182,50 | 180,20 | 181,35 | 181,35 | 217 |
| 12 mar 2024 | 183,20 | 185,15 | 183,20 | 183,95 | 183,95 | 116 |
| 11 mar 2024 | 181,55 | 182,90 | 180,80 | 182,65 | 182,65 | 272 |
| 08 mar 2024 | 186,60 | 186,65 | 182,35 | 182,95 | 182,95 | 139 |
| 07 mar 2024 | 182,45 | 189,05 | 182,25 | 188,30 | 188,30 | 502 |
| 06 mar 2024 | 181,10 | 183,05 | 180,90 | 183,15 | 183,15 | 130 |
| 05 mar 2024 | 183,60 | 183,90 | 180,85 | 180,85 | 180,85 | 136 |
| *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.