Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
83,18 -0,49 (-0,59%) Oro
2.307,60 -2,00 (-0,09%) Bitcoin EUR
57.320,19 +2.480,09 (+4,52%)
Mizuho Financial Group, Inc. (MFG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,9300 | 3,9500 | 3,9100 | 3,9450 | 3,9450 | 346.743 |
| 02 may 2024 | 3,8800 | 3,9100 | 3,8700 | 3,9100 | 3,9100 | 463.800 |
| 01 may 2024 | 3,8500 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 553.800 |
| 30 abr 2024 | 3,8800 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | 489.600 |
| 29 abr 2024 | 3,8600 | 3,8800 | 3,8500 | 3,8700 | 3,8700 | 612.600 |
| 26 abr 2024 | 3,8400 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 599.100 |
| 25 abr 2024 | 3,8400 | 3,9000 | 3,8100 | 3,8900 | 3,8900 | 637.300 |
| 24 abr 2024 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 633.400 |
| 23 abr 2024 | 3,9300 | 3,9600 | 3,9300 | 3,9500 | 3,9500 | 740.700 |
| 22 abr 2024 | 3,9000 | 3,9500 | 3,9000 | 3,9200 | 3,9200 | 1.235.700 |
| 19 abr 2024 | 3,8300 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 582.600 |
| 18 abr 2024 | 3,8300 | 3,8600 | 3,8200 | 3,8400 | 3,8400 | 856.000 |
| 17 abr 2024 | 3,8300 | 3,8400 | 3,7900 | 3,8000 | 3,8000 | 926.400 |
| 16 abr 2024 | 3,9000 | 3,9000 | 3,8500 | 3,8600 | 3,8600 | 4.039.200 |
| 15 abr 2024 | 4,0300 | 4,0600 | 3,9800 | 3,9900 | 3,9900 | 4.418.700 |
| 12 abr 2024 | 3,9300 | 3,9600 | 3,8900 | 3,9100 | 3,9100 | 665.800 |
| 11 abr 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 686.000 |
| 10 abr 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8900 | 3,8900 | 1.016.800 |
| 09 abr 2024 | 3,9400 | 3,9400 | 3,8900 | 3,9000 | 3,9000 | 703.500 |
| 08 abr 2024 | 3,9000 | 3,9900 | 3,9000 | 3,9400 | 3,9400 | 1.552.500 |
| 05 abr 2024 | 3,8600 | 3,9000 | 3,8600 | 3,8900 | 3,8900 | 580.500 |
| 04 abr 2024 | 3,9100 | 3,9300 | 3,8700 | 3,8800 | 3,8800 | 497.500 |
| 03 abr 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,8900 | 691.400 |
| 02 abr 2024 | 3,8000 | 3,8600 | 3,7700 | 3,8300 | 3,8300 | 842.900 |
| 01 abr 2024 | 3,9300 | 3,9300 | 3,8500 | 3,8600 | 3,8600 | 1.272.500 |
| 28 mar 2024 | 3,9600 | 3,9900 | 3,9400 | 3,9800 | 3,9800 | 947.900 |
| 27 mar 2024 | 4,0100 | 4,0200 | 3,9600 | 3,9800 | 3,9800 | 622.500 |
| 26 mar 2024 | 4,0500 | 4,0600 | 4,0200 | 4,0400 | 4,0400 | 504.300 |
| 25 mar 2024 | 4,0500 | 4,0600 | 4,0200 | 4,0400 | 4,0400 | 912.600 |
| 22 mar 2024 | 4,0600 | 4,0900 | 4,0500 | 4,0700 | 4,0700 | 1.376.000 |
| 21 mar 2024 | 4,0300 | 4,0400 | 4,0100 | 4,0300 | 4,0300 | 1.112.000 |
| 20 mar 2024 | 3,9600 | 3,9900 | 3,9100 | 3,9700 | 3,9700 | 1.108.400 |
| 19 mar 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9500 | 3,9500 | 925.700 |
| 18 mar 2024 | 3,9900 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 718.000 |
| 15 mar 2024 | 3,9100 | 3,9700 | 3,9100 | 3,9500 | 3,9500 | 687.200 |
| 14 mar 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9300 | 3,9300 | 1.100.900 |
| 13 mar 2024 | 3,9700 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 895.500 |
| 12 mar 2024 | 4,0100 | 4,0300 | 3,9800 | 4,0200 | 4,0200 | 1.072.000 |
| 11 mar 2024 | 4,0700 | 4,1200 | 4,0200 | 4,0900 | 4,0900 | 2.170.400 |
| 08 mar 2024 | 4,2900 | 4,3200 | 4,2500 | 4,2900 | 4,2900 | 1.556.400 |
| 07 mar 2024 | 4,0400 | 4,0900 | 4,0200 | 4,0900 | 4,0900 | 1.415.900 |
| 06 mar 2024 | 3,9400 | 3,9700 | 3,9400 | 3,9600 | 3,9600 | 1.159.900 |
| 05 mar 2024 | 3,8400 | 3,8800 | 3,8100 | 3,8600 | 3,8600 | 2.053.200 |
| 04 mar 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8100 | 3,8100 | 1.718.300 |
| 01 mar 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,8200 | 2.088.900 |
| 29 feb 2024 | 3,7500 | 3,7800 | 3,7400 | 3,7600 | 3,7600 | 1.066.800 |
| 28 feb 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7100 | 3,7100 | 1.246.400 |
| 27 feb 2024 | 3,7300 | 3,7700 | 3,7300 | 3,7700 | 3,7700 | 2.195.600 |
| 26 feb 2024 | 3,6900 | 3,7100 | 3,6800 | 3,6900 | 3,6900 | 1.566.300 |
| 23 feb 2024 | 3,7000 | 3,7100 | 3,6900 | 3,7000 | 3,7000 | 1.165.500 |
| 22 feb 2024 | 3,6900 | 3,7000 | 3,6700 | 3,6900 | 3,6900 | 1.212.200 |
| 21 feb 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6700 | 3,6700 | 861.400 |
| 20 feb 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | 926.400 |
| 16 feb 2024 | 3,6300 | 3,6600 | 3,6300 | 3,6500 | 3,6500 | 986.200 |
| 15 feb 2024 | 3,5800 | 3,6100 | 3,5700 | 3,6100 | 3,6100 | 1.323.100 |
| 14 feb 2024 | 3,6100 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 1.685.800 |
| 13 feb 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6300 | 3,6300 | 1.459.000 |
| 12 feb 2024 | 3,6400 | 3,6700 | 3,6400 | 3,6400 | 3,6400 | 1.242.300 |
| 09 feb 2024 | 3,6100 | 3,6400 | 3,5900 | 3,6300 | 3,6300 | 741.100 |
| 08 feb 2024 | 3,6400 | 3,6400 | 3,5800 | 3,6000 | 3,6000 | 1.019.800 |
| 07 feb 2024 | 3,7300 | 3,7400 | 3,7000 | 3,7100 | 3,7100 | 874.800 |
| 06 feb 2024 | 3,7200 | 3,7300 | 3,7000 | 3,7100 | 3,7100 | 1.148.900 |
| 05 feb 2024 | 3,7700 | 3,8100 | 3,7500 | 3,8100 | 3,8100 | 980.500 |
| 02 feb 2024 | 3,7000 | 3,7400 | 3,6700 | 3,7300 | 3,7300 | 946.500 |
| 01 feb 2024 | 3,6500 | 3,6800 | 3,6100 | 3,6600 | 3,6600 | 1.285.800 |
| 31 ene 2024 | 3,6800 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | 1.312.400 |
| 30 ene 2024 | 3,6100 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | 588.200 |
| 29 ene 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 464.700 |
| 26 ene 2024 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5800 | 618.900 |
| 25 ene 2024 | 3,6600 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 512.200 |
| 24 ene 2024 | 3,6700 | 3,7200 | 3,6500 | 3,6700 | 3,6700 | 1.337.200 |
| 23 ene 2024 | 3,5100 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 465.100 |
| 22 ene 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5200 | 3,5200 | 598.300 |
| 19 ene 2024 | 3,4500 | 3,4800 | 3,4400 | 3,4800 | 3,4800 | 570.600 |
| 18 ene 2024 | 3,4700 | 3,4900 | 3,4600 | 3,4800 | 3,4800 | 1.034.000 |
| 17 ene 2024 | 3,4600 | 3,4700 | 3,4500 | 3,4600 | 3,4600 | 350.700 |
| 16 ene 2024 | 3,4800 | 3,5100 | 3,4700 | 3,4900 | 3,4900 | 471.000 |
| 12 ene 2024 | 3,5300 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 870.700 |
| 11 ene 2024 | 3,5300 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 452.100 |
| 10 ene 2024 | 3,5100 | 3,5100 | 3,4600 | 3,4700 | 3,4700 | 1.156.100 |
| 09 ene 2024 | 3,5200 | 3,5300 | 3,4700 | 3,4700 | 3,4700 | 885.500 |
| 08 ene 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 396.600 |
| 05 ene 2024 | 3,5000 | 3,6000 | 3,5000 | 3,5600 | 3,5600 | 1.140.200 |
| 04 ene 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4300 | 3,4300 | 947.900 |
| 03 ene 2024 | 3,4100 | 3,4200 | 3,3900 | 3,4100 | 3,4100 | 779.900 |
| 02 ene 2024 | 3,4400 | 3,4500 | 3,4100 | 3,4200 | 3,4200 | 713.800 |
| 29 dic 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4400 | 3,4400 | 582.300 |
| 28 dic 2023 | 3,4000 | 3,4700 | 3,4000 | 3,4600 | 3,4600 | 3.046.800 |
| 27 dic 2023 | 3,3800 | 3,4000 | 3,3600 | 3,3700 | 3,3700 | 723.800 |
| 26 dic 2023 | 3,3600 | 3,3700 | 3,3400 | 3,3700 | 3,3700 | 1.010.600 |
| 22 dic 2023 | 3,3500 | 3,4100 | 3,3500 | 3,3800 | 3,3800 | 1.655.500 |
| 21 dic 2023 | 3,2900 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 1.355.500 |
| 20 dic 2023 | 3,3200 | 3,3200 | 3,2700 | 3,2700 | 3,2700 | 958.300 |
| 19 dic 2023 | 3,2900 | 3,3200 | 3,2700 | 3,2800 | 3,2800 | 1.451.800 |
| 18 dic 2023 | 3,3500 | 3,3600 | 3,3200 | 3,3500 | 3,3500 | 943.700 |
| 15 dic 2023 | 3,4300 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 1.583.400 |
| 14 dic 2023 | 3,4500 | 3,4800 | 3,4400 | 3,4600 | 3,4600 | 673.100 |
| 13 dic 2023 | 3,4400 | 3,5200 | 3,4400 | 3,4900 | 3,4900 | 1.664.000 |
| 12 dic 2023 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 500.600 |
| 11 dic 2023 | 3,4600 | 3,4700 | 3,4300 | 3,4400 | 3,4400 | 632.200 |
| *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.