Mercados españoles abiertos en 5 hrs 23 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.385,32 +58,21 (+0,21%) Dólar/Euro
1,0857 -0,0009 (-0,09%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.293,55 +42,61 (+0,20%)
Coffee Dec 23 (KCZ23.NYB)
ICE Futures - ICE Futures Precio demorado. Divisa en USX
Añadir a la lista de favoritos
A partir del 01:29PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USXDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 167,70 | 178,85 | 167,70 | 178,00 | 178,00 | - |
| 30 ene 2023 | 165,15 | 168,65 | 165,15 | 167,65 | 167,65 | 1642 |
| 27 ene 2023 | 163,80 | 166,70 | 162,65 | 166,65 | 166,65 | 1642 |
| 26 ene 2023 | 160,45 | 164,15 | 160,45 | 163,55 | 163,55 | 4134 |
| 25 ene 2023 | 159,30 | 161,10 | 158,35 | 160,60 | 160,60 | 1961 |
| 24 ene 2023 | 159,25 | 160,15 | 157,55 | 159,30 | 159,30 | 1418 |
| 23 ene 2023 | 156,50 | 159,75 | 156,50 | 158,85 | 158,85 | 3545 |
| 20 ene 2023 | 156,65 | 156,85 | 153,70 | 156,50 | 156,50 | 520 |
| 19 ene 2023 | 156,10 | 158,55 | 155,55 | 156,25 | 156,25 | 1728 |
| 18 ene 2023 | 153,70 | 157,15 | 153,70 | 156,30 | 156,30 | 1391 |
| 17 ene 2023 | 153,20 | 153,65 | 150,75 | 152,95 | 152,95 | 894 |
| 16 ene 2023 | 151,80 | 154,05 | 149,35 | 153,65 | 153,65 | - |
| 13 ene 2023 | 151,80 | 154,05 | 149,35 | 153,65 | 153,65 | 1468 |
| 12 ene 2023 | 146,40 | 152,35 | 146,15 | 150,95 | 150,95 | 2723 |
| 11 ene 2023 | 152,05 | 152,30 | 144,85 | 145,85 | 145,85 | 4342 |
| 10 ene 2023 | 157,30 | 158,05 | 150,95 | 152,45 | 152,45 | 3258 |
| 09 ene 2023 | 158,55 | 161,10 | 157,00 | 158,55 | 158,55 | 1036 |
| 06 ene 2023 | 159,65 | 162,40 | 158,00 | 158,80 | 158,80 | 881 |
| 05 ene 2023 | 161,60 | 162,55 | 159,40 | 160,55 | 160,55 | 1119 |
| 04 ene 2023 | 165,40 | 165,85 | 159,15 | 161,25 | 161,25 | 641 |
| 03 ene 2023 | 164,50 | 169,95 | 163,50 | 165,80 | 165,80 | 2169 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 168,45 | 169,55 | 163,95 | 165,90 | 165,90 | - |
| 29 dic 2022 | 169,25 | 170,75 | 168,10 | 168,40 | 168,40 | 366 |
| 28 dic 2022 | 165,85 | 172,05 | 165,85 | 171,85 | 171,85 | 533 |
| 27 dic 2022 | 169,40 | 169,40 | 165,00 | 165,85 | 165,85 | 184 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 167,70 | 170,95 | 167,70 | 170,65 | 170,65 | - |
| 22 dic 2022 | 168,95 | 168,95 | 164,65 | 167,75 | 167,75 | 562 |
| 21 dic 2022 | 168,20 | 168,85 | 166,60 | 168,20 | 168,20 | 344 |
| 20 dic 2022 | 165,05 | 168,50 | 164,80 | 166,95 | 166,95 | 375 |
| 19 dic 2022 | 164,15 | 166,30 | 162,55 | 164,25 | 164,25 | 676 |
| 16 dic 2022 | 170,35 | 171,40 | 163,60 | 164,20 | 164,20 | 1126 |
| 15 dic 2022 | 167,40 | 171,50 | 166,05 | 170,35 | 170,35 | 978 |
| 14 dic 2022 | 168,20 | 168,95 | 166,30 | 168,10 | 168,10 | 586 |
| 13 dic 2022 | 165,50 | 168,60 | 165,50 | 167,85 | 167,85 | 451 |
| 12 dic 2022 | 158,95 | 167,45 | 156,00 | 166,80 | 166,80 | 1655 |
| 09 dic 2022 | 160,60 | 161,35 | 158,30 | 159,25 | 159,25 | 2020 |
| 08 dic 2022 | 161,90 | 162,60 | 158,65 | 159,65 | 159,65 | 1510 |
| 07 dic 2022 | 165,00 | 165,25 | 160,00 | 161,20 | 161,20 | 995 |
| 06 dic 2022 | 163,80 | 167,20 | 163,80 | 164,55 | 164,55 | 393 |
| 05 dic 2022 | 164,25 | 165,55 | 163,15 | 163,80 | 163,80 | 408 |
| 02 dic 2022 | 165,55 | 165,85 | 163,05 | 163,60 | 163,60 | 597 |
| 01 dic 2022 | 171,00 | 173,10 | 166,00 | 166,75 | 166,75 | 969 |
| 30 nov 2022 | 167,75 | 169,55 | 167,45 | 169,10 | 169,10 | 1083 |
| 29 nov 2022 | 162,55 | 168,20 | 162,10 | 167,75 | 167,75 | 276 |
| 28 nov 2022 | 160,55 | 163,15 | 160,00 | 162,20 | 162,20 | 261 |
| 25 nov 2022 | 163,50 | 164,90 | 161,70 | 163,60 | 163,60 | 148 |
| 23 nov 2022 | 163,70 | 163,80 | 159,50 | 161,65 | 161,65 | - |
| 22 nov 2022 | 162,70 | 163,80 | 161,40 | 162,70 | 162,70 | 1369 |
| 21 nov 2022 | 155,55 | 161,40 | 155,10 | 160,65 | 160,65 | 719 |
| 18 nov 2022 | 158,70 | 161,25 | 156,00 | 156,55 | 156,55 | 776 |
| 17 nov 2022 | 158,80 | 160,00 | 155,45 | 157,60 | 157,60 | 1535 |
| 16 nov 2022 | 162,55 | 162,80 | 157,95 | 159,05 | 159,05 | 1197 |
| 15 nov 2022 | 165,85 | 165,85 | 157,80 | 160,20 | 160,20 | 2111 |
| 14 nov 2022 | 166,30 | 166,50 | 161,50 | 165,70 | 165,70 | 1140 |
| 11 nov 2022 | 164,50 | 168,10 | 163,45 | 165,15 | 165,15 | 647 |
| 10 nov 2022 | 159,05 | 164,70 | 157,80 | 164,60 | 164,60 | 1420 |
| 09 nov 2022 | 160,05 | 162,70 | 158,35 | 159,05 | 159,05 | 1234 |
| 08 nov 2022 | 163,80 | 163,80 | 157,70 | 160,40 | 160,40 | 990 |
| 07 nov 2022 | 167,35 | 167,35 | 158,90 | 161,80 | 161,80 | 678 |
| 03 nov 2022 | 165,60 | 167,45 | 165,00 | 166,50 | 166,50 | 337 |
| 02 nov 2022 | 171,45 | 171,45 | 161,65 | 163,60 | 163,60 | 1056 |
| 01 nov 2022 | 166,15 | 173,20 | 166,15 | 171,45 | 171,45 | 542 |
| 31 oct 2022 | 170,95 | 172,60 | 164,70 | 164,95 | 164,95 | 539 |
| 30 oct 2022 | 166,25 | 170,70 | 166,00 | 170,30 | 170,30 | 757 |
| 27 oct 2022 | 172,75 | 172,90 | 162,65 | 164,85 | 164,85 | 1866 |
| 26 oct 2022 | 173,75 | 174,65 | 171,55 | 172,65 | 172,65 | 698 |
| 25 oct 2022 | 176,20 | 176,20 | 171,40 | 171,95 | 171,95 | 1204 |
| 24 oct 2022 | 178,15 | 179,25 | 174,00 | 176,20 | 176,20 | 863 |
| 23 oct 2022 | 178,20 | 181,40 | 177,05 | 177,20 | 177,20 | 555 |
| 20 oct 2022 | 177,85 | 180,25 | 175,70 | 179,45 | 179,45 | 527 |
| 19 oct 2022 | 180,45 | 182,45 | 177,55 | 179,95 | 179,95 | 683 |
| 18 oct 2022 | 183,50 | 184,25 | 179,10 | 181,10 | 181,10 | 493 |
| 17 oct 2022 | 185,70 | 186,55 | 182,05 | 183,75 | 183,75 | 458 |
| 16 oct 2022 | 187,65 | 188,80 | 184,00 | 185,15 | 185,15 | 499 |
| 13 oct 2022 | 190,05 | 190,45 | 185,75 | 187,15 | 187,15 | 1137 |
| 12 oct 2022 | 193,40 | 193,75 | 188,90 | 189,80 | 189,80 | 1018 |
| 11 oct 2022 | 198,40 | 198,70 | 193,45 | 193,85 | 193,85 | 542 |
| 10 oct 2022 | 198,15 | 200,10 | 196,00 | 198,30 | 198,30 | 332 |
| 09 oct 2022 | 198,50 | 199,40 | 195,65 | 198,10 | 198,10 | 294 |
| 06 oct 2022 | 197,90 | 200,10 | 195,85 | 198,30 | 198,30 | 584 |
| 05 oct 2022 | 204,45 | 204,45 | 197,15 | 198,05 | 198,05 | 537 |
| 04 oct 2022 | 200,15 | 205,05 | 198,90 | 203,50 | 203,50 | 559 |
| 03 oct 2022 | 198,05 | 201,95 | 197,60 | 199,55 | 199,55 | 501 |
| 02 oct 2022 | 200,75 | 200,75 | 195,00 | 195,85 | 195,85 | 879 |
| 29 sept 2022 | 202,20 | 203,20 | 198,65 | 199,80 | 199,80 | 535 |
| 28 sept 2022 | 203,65 | 205,70 | 201,65 | 202,50 | 202,50 | 423 |
| 27 sept 2022 | 199,85 | 205,55 | 198,55 | 204,30 | 204,30 | 592 |
| 26 sept 2022 | 204,75 | 205,40 | 201,65 | 201,95 | 201,95 | 207 |
| 25 sept 2022 | 201,40 | 211,20 | 201,40 | 203,25 | 203,25 | 293 |
| 22 sept 2022 | 203,30 | 203,30 | 200,55 | 202,10 | 202,10 | 107 |
| 21 sept 2022 | 203,55 | 205,60 | 201,80 | 205,55 | 205,55 | 90 |
| 20 sept 2022 | 206,95 | 206,95 | 202,30 | 203,50 | 203,50 | 119 |
| 19 sept 2022 | 205,85 | 207,95 | 205,30 | 207,10 | 207,10 | 269 |
| 18 sept 2022 | 199,20 | 205,50 | 195,90 | 205,25 | 205,25 | 288 |
| 15 sept 2022 | 200,35 | 200,50 | 196,65 | 199,75 | 199,75 | 467 |
| 14 sept 2022 | 200,90 | 202,30 | 200,15 | 200,95 | 200,95 | 299 |
| 13 sept 2022 | 204,95 | 204,95 | 199,05 | 199,60 | 199,60 | 240 |
| 12 sept 2022 | 207,90 | 208,15 | 201,40 | 204,95 | 204,95 | 360 |
| *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.
