Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
57.206,21 +476,99 (+0,84%)
Lavras Gold Corp. (LGCFF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:24PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,1294 | 1,2000 | 1,1294 | 1,1800 | 1,1800 | 4326 |
| 09 may 2024 | 1,1850 | 1,1900 | 1,1700 | 1,1850 | 1,1850 | 12.230 |
| 08 may 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1615 | 1,1615 | 16.826 |
| 07 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 06 may 2024 | 1,1001 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 8853 |
| 03 may 2024 | 1,0350 | 1,0900 | 1,0350 | 1,0900 | 1,0900 | 3050 |
| 02 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2503 |
| 01 may 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 2695 |
| 30 abr 2024 | 1,0300 | 1,0350 | 1,0300 | 1,0350 | 1,0350 | 490 |
| 29 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 25 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 24 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 abr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 2221 |
| 22 abr 2024 | 1,1500 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 13.069 |
| 19 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 18 abr 2024 | 1,1700 | 1,1800 | 1,1575 | 1,1600 | 1,1600 | 28.368 |
| 17 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 423 |
| 16 abr 2024 | 1,0400 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 1075 |
| 15 abr 2024 | 1,2000 | 1,2000 | 1,1050 | 1,1050 | 1,1050 | 2330 |
| 12 abr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 13.121 |
| 11 abr 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 25.744 |
| 10 abr 2024 | 1,1300 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 12.058 |
| 09 abr 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 24.590 |
| 08 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1424 |
| 05 abr 2024 | 1,1050 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 2392 |
| 04 abr 2024 | 1,1800 | 1,1800 | 1,0500 | 1,1000 | 1,1000 | 25.015 |
| 03 abr 2024 | 1,0950 | 1,1300 | 1,0950 | 1,0950 | 1,0950 | 11.694 |
| 02 abr 2024 | 1,1800 | 1,1800 | 1,0850 | 1,0850 | 1,0850 | 2100 |
| 01 abr 2024 | 1,1800 | 1,1800 | 1,0700 | 1,0800 | 1,0800 | 7200 |
| 28 mar 2024 | 1,0240 | 1,0730 | 0,9785 | 1,0730 | 1,0730 | 9300 |
| 27 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 26 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 170 |
| 25 mar 2024 | 1,1106 | 1,1106 | 0,9529 | 1,0400 | 1,0400 | 32.640 |
| 22 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2000 |
| 21 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1000 |
| 20 mar 2024 | 0,8750 | 0,9806 | 0,8750 | 0,9656 | 0,9656 | 7855 |
| 19 mar 2024 | 0,8900 | 0,8900 | 0,8058 | 0,8058 | 0,8058 | 6905 |
| 18 mar 2024 | 0,8938 | 0,8938 | 0,8938 | 0,8938 | 0,8938 | 1025 |
| 15 mar 2024 | 0,9449 | 0,9449 | 0,9449 | 0,9449 | 0,9449 | - |
| 14 mar 2024 | 0,9062 | 0,9449 | 0,9062 | 0,9449 | 0,9449 | 4207 |
| 13 mar 2024 | 0,9499 | 0,9499 | 0,8900 | 0,9300 | 0,9300 | 4137 |
| 12 mar 2024 | 0,8550 | 0,8800 | 0,8550 | 0,8800 | 0,8800 | 1400 |
| 11 mar 2024 | 0,8190 | 0,8925 | 0,8190 | 0,8800 | 0,8800 | 5500 |
| 08 mar 2024 | 0,7144 | 0,8007 | 0,7144 | 0,8007 | 0,8007 | 16.300 |
| 07 mar 2024 | 0,7487 | 0,7650 | 0,7487 | 0,7650 | 0,7650 | 1000 |
| 06 mar 2024 | 0,6887 | 0,7757 | 0,6887 | 0,7757 | 0,7757 | 16.500 |
| 05 mar 2024 | 0,6000 | 0,6325 | 0,6000 | 0,6325 | 0,6325 | 8000 |
| 04 mar 2024 | 0,6000 | 0,6126 | 0,6000 | 0,6025 | 0,6025 | 6709 |
| 01 mar 2024 | 0,5591 | 0,6226 | 0,5591 | 0,6096 | 0,6096 | 12.402 |
| 29 feb 2024 | 0,7499 | 0,7624 | 0,5649 | 0,5823 | 0,5823 | 245.944 |
| 28 feb 2024 | 0,7391 | 0,7391 | 0,7391 | 0,7391 | 0,7391 | 2874 |
| 27 feb 2024 | 0,7200 | 0,7280 | 0,7200 | 0,7269 | 0,7269 | 8373 |
| 26 feb 2024 | 0,7845 | 0,7875 | 0,7845 | 0,7845 | 0,7845 | 6000 |
| 23 feb 2024 | 0,8000 | 0,8000 | 0,7792 | 0,7792 | 0,7792 | 8155 |
| 22 feb 2024 | 0,8050 | 0,8050 | 0,8050 | 0,8050 | 0,8050 | 1601 |
| 21 feb 2024 | 0,7833 | 0,7833 | 0,7833 | 0,7833 | 0,7833 | 270 |
| 20 feb 2024 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | - |
| 16 feb 2024 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | - |
| 15 feb 2024 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | - |
| 14 feb 2024 | 0,6947 | 0,7290 | 0,6947 | 0,7290 | 0,7290 | 2050 |
| 13 feb 2024 | 0,6995 | 0,7300 | 0,6995 | 0,7300 | 0,7300 | 1600 |
| 12 feb 2024 | 0,7670 | 0,7670 | 0,7434 | 0,7434 | 0,7434 | 5990 |
| 09 feb 2024 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 10.000 |
| 08 feb 2024 | 0,7980 | 0,7980 | 0,7980 | 0,7980 | 0,7980 | - |
| 07 feb 2024 | 0,8000 | 0,8000 | 0,7900 | 0,7980 | 0,7980 | 9700 |
| 06 feb 2024 | 0,8500 | 0,8500 | 0,7650 | 0,7650 | 0,7650 | 50.250 |
| 05 feb 2024 | 0,8500 | 0,8500 | 0,8217 | 0,8217 | 0,8217 | 10.614 |
| 02 feb 2024 | 0,8231 | 0,8231 | 0,7943 | 0,7997 | 0,7997 | 6790 |
| 01 feb 2024 | 0,8066 | 0,8361 | 0,8066 | 0,8361 | 0,8361 | 986 |
| 31 ene 2024 | 0,8977 | 0,9524 | 0,8935 | 0,8935 | 0,8935 | 14.233 |
| 30 ene 2024 | 0,8420 | 0,8800 | 0,8359 | 0,8800 | 0,8800 | 1956 |
| 29 ene 2024 | 0,7600 | 0,7619 | 0,7600 | 0,7619 | 0,7619 | 15.000 |
| 26 ene 2024 | 0,8050 | 0,8217 | 0,8050 | 0,8217 | 0,8217 | 11.700 |
| 25 ene 2024 | 0,8000 | 0,8300 | 0,8000 | 0,8200 | 0,8200 | 12.400 |
| 24 ene 2024 | 0,8451 | 0,8451 | 0,8083 | 0,8083 | 0,8083 | 5609 |
| 23 ene 2024 | 0,7425 | 0,8210 | 0,7425 | 0,8210 | 0,8210 | 8100 |
| 22 ene 2024 | 0,7200 | 0,7200 | 0,6773 | 0,6773 | 0,6773 | 4000 |
| 19 ene 2024 | 0,6948 | 0,6948 | 0,6948 | 0,6948 | 0,6948 | 8000 |
| 18 ene 2024 | 0,7047 | 0,7047 | 0,7047 | 0,7047 | 0,7047 | 1100 |
| 17 ene 2024 | 0,6800 | 0,6920 | 0,6730 | 0,6920 | 0,6920 | 16.500 |
| 16 ene 2024 | 0,6750 | 0,6833 | 0,6700 | 0,6833 | 0,6833 | 4000 |
| 12 ene 2024 | 0,7127 | 0,7264 | 0,6988 | 0,6988 | 0,6988 | 8900 |
| 11 ene 2024 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | - |
| 10 ene 2024 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | - |
| 09 ene 2024 | 0,7010 | 0,7229 | 0,7010 | 0,7122 | 0,7122 | 11.600 |
| 08 ene 2024 | 0,6800 | 0,6892 | 0,6800 | 0,6892 | 0,6892 | 3151 |
| 05 ene 2024 | 0,6810 | 0,6810 | 0,6759 | 0,6792 | 0,6792 | 8600 |
| 04 ene 2024 | 0,6859 | 0,6859 | 0,6810 | 0,6856 | 0,6856 | 3165 |
| 03 ene 2024 | 0,7145 | 0,7145 | 0,6810 | 0,6810 | 0,6810 | 27.385 |
| 02 ene 2024 | 0,6950 | 0,7189 | 0,6890 | 0,7189 | 0,7189 | 13.600 |
| 29 dic 2023 | 0,6947 | 0,7251 | 0,6807 | 0,7251 | 0,7251 | 25.290 |
| 28 dic 2023 | 0,7146 | 0,7146 | 0,7146 | 0,7146 | 0,7146 | 1500 |
| 27 dic 2023 | 0,7323 | 0,7530 | 0,7120 | 0,7120 | 0,7120 | 2310 |
| 26 dic 2023 | 0,6964 | 0,6964 | 0,6964 | 0,6964 | 0,6964 | - |
| 22 dic 2023 | 0,6950 | 0,6964 | 0,6927 | 0,6964 | 0,6964 | 5440 |
| 21 dic 2023 | 0,6854 | 0,6854 | 0,6854 | 0,6854 | 0,6854 | 1000 |
| 20 dic 2023 | 0,6980 | 0,7015 | 0,6798 | 0,6798 | 0,6798 | 10.289 |
| 19 dic 2023 | 0,7168 | 0,7168 | 0,7168 | 0,7168 | 0,7168 | - |
| 18 dic 2023 | 0,7167 | 0,7168 | 0,7167 | 0,7168 | 0,7168 | 5000 |
| *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.