Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.698,83 -783,66 (-1,30%)
New Gold Inc. (NGD)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,8400 | 1,8650 | 1,7900 | 1,8200 | 1,8200 | 4.966.292 |
| 25 abr 2024 | 1,7100 | 1,8100 | 1,6900 | 1,8000 | 1,8000 | 5.514.400 |
| 24 abr 2024 | 1,7200 | 1,7400 | 1,6700 | 1,7200 | 1,7200 | 6.823.200 |
| 23 abr 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 8.872.900 |
| 22 abr 2024 | 1,6900 | 1,7600 | 1,6600 | 1,7200 | 1,7200 | 10.776.700 |
| 19 abr 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 5.406.800 |
| 18 abr 2024 | 1,7600 | 1,8100 | 1,7200 | 1,7500 | 1,7500 | 7.400.000 |
| 17 abr 2024 | 1,7400 | 1,7900 | 1,7100 | 1,7300 | 1,7300 | 7.435.700 |
| 16 abr 2024 | 1,7300 | 1,7900 | 1,7100 | 1,7200 | 1,7200 | 11.253.600 |
| 15 abr 2024 | 1,7900 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 8.349.000 |
| 12 abr 2024 | 1,8800 | 1,9400 | 1,7800 | 1,8000 | 1,8000 | 14.381.400 |
| 11 abr 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 8.455.900 |
| 10 abr 2024 | 1,7900 | 1,8600 | 1,7600 | 1,8100 | 1,8100 | 9.285.600 |
| 09 abr 2024 | 1,7900 | 1,8600 | 1,7700 | 1,8600 | 1,8600 | 12.421.600 |
| 08 abr 2024 | 1,8500 | 1,8700 | 1,7400 | 1,7500 | 1,7500 | 8.302.100 |
| 05 abr 2024 | 1,7300 | 1,8300 | 1,7200 | 1,8200 | 1,8200 | 8.528.000 |
| 04 abr 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 9.482.500 |
| 03 abr 2024 | 1,7100 | 1,8300 | 1,7000 | 1,8000 | 1,8000 | 15.429.800 |
| 02 abr 2024 | 1,7200 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 8.254.500 |
| 01 abr 2024 | 1,7600 | 1,8000 | 1,6800 | 1,6900 | 1,6900 | 7.930.800 |
| 28 mar 2024 | 1,7300 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 8.058.200 |
| 27 mar 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6900 | 1,6900 | 7.941.700 |
| 26 mar 2024 | 1,6400 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 3.074.800 |
| 25 mar 2024 | 1,6400 | 1,6700 | 1,5700 | 1,5800 | 1,5800 | 2.586.900 |
| 22 mar 2024 | 1,6100 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 3.862.900 |
| 21 mar 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 7.373.200 |
| 20 mar 2024 | 1,5900 | 1,7300 | 1,5800 | 1,7000 | 1,7000 | 9.442.400 |
| 19 mar 2024 | 1,6000 | 1,6500 | 1,5200 | 1,5900 | 1,5900 | 5.639.100 |
| 18 mar 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 5.446.200 |
| 15 mar 2024 | 1,6800 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 25.751.300 |
| 14 mar 2024 | 1,6800 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 8.844.200 |
| 13 mar 2024 | 1,6400 | 1,7400 | 1,6300 | 1,6800 | 1,6800 | 17.554.200 |
| 12 mar 2024 | 1,6200 | 1,7000 | 1,5700 | 1,6200 | 1,6200 | 10.891.600 |
| 11 mar 2024 | 1,5300 | 1,6700 | 1,5100 | 1,6700 | 1,6700 | 12.960.800 |
| 08 mar 2024 | 1,5600 | 1,5700 | 1,4700 | 1,5000 | 1,5000 | 11.521.200 |
| 07 mar 2024 | 1,4700 | 1,5400 | 1,4600 | 1,5400 | 1,5400 | 5.191.800 |
| 06 mar 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4700 | 1,4700 | 5.995.900 |
| 05 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 9.917.200 |
| 04 mar 2024 | 1,3500 | 1,4200 | 1,3200 | 1,4100 | 1,4100 | 8.416.500 |
| 01 mar 2024 | 1,3100 | 1,3500 | 1,2300 | 1,3400 | 1,3400 | 8.381.400 |
| 29 feb 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 7.939.900 |
| 28 feb 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 7.569.200 |
| 27 feb 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 2.367.700 |
| 26 feb 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 2.512.900 |
| 23 feb 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3.677.700 |
| 22 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 4.870.300 |
| 21 feb 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 2.960.400 |
| 20 feb 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 4.793.900 |
| 16 feb 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 4.187.900 |
| 15 feb 2024 | 1,1600 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 5.476.800 |
| 14 feb 2024 | 1,2000 | 1,2100 | 1,0900 | 1,1400 | 1,1400 | 8.881.300 |
| 13 feb 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 6.278.700 |
| 12 feb 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 3.296.500 |
| 09 feb 2024 | 1,2400 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 4.935.600 |
| 08 feb 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 2.509.400 |
| 07 feb 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 2.704.600 |
| 06 feb 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 1.835.200 |
| 05 feb 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 3.113.700 |
| 02 feb 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 3.637.700 |
| 01 feb 2024 | 1,2300 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 3.326.500 |
| 31 ene 2024 | 1,1800 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 3.498.100 |
| 30 ene 2024 | 1,2100 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 3.683.800 |
| 29 ene 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 7.067.200 |
| 26 ene 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 1.596.300 |
| 25 ene 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2.335.300 |
| 24 ene 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 3.263.600 |
| 23 ene 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 1.725.200 |
| 22 ene 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.869.500 |
| 19 ene 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 2.564.700 |
| 18 ene 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 1.229.000 |
| 17 ene 2024 | 1,3200 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 4.778.000 |
| 16 ene 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 1.873.400 |
| 12 ene 2024 | 1,3700 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 3.221.000 |
| 11 ene 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 3.842.700 |
| 10 ene 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 2.889.200 |
| 09 ene 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 3.351.400 |
| 08 ene 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 3.016.300 |
| 05 ene 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 3.947.400 |
| 04 ene 2024 | 1,4000 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 2.371.100 |
| 03 ene 2024 | 1,4000 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 3.506.500 |
| 02 ene 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 3.124.300 |
| 29 dic 2023 | 1,4500 | 1,4800 | 1,4200 | 1,4600 | 1,4600 | 3.077.000 |
| 28 dic 2023 | 1,5300 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 3.102.400 |
| 27 dic 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 3.964.300 |
| 26 dic 2023 | 1,5400 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1.842.900 |
| 22 dic 2023 | 1,5400 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 4.265.000 |
| 21 dic 2023 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 2.329.800 |
| 20 dic 2023 | 1,5300 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 3.641.900 |
| 19 dic 2023 | 1,4600 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 4.721.900 |
| 18 dic 2023 | 1,4800 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 2.967.300 |
| 15 dic 2023 | 1,5000 | 1,5500 | 1,4200 | 1,4400 | 1,4400 | 21.811.300 |
| 14 dic 2023 | 1,4800 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 4.326.500 |
| 13 dic 2023 | 1,3600 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 4.024.000 |
| 12 dic 2023 | 1,3700 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 2.374.800 |
| 11 dic 2023 | 1,3500 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 4.862.200 |
| 08 dic 2023 | 1,4100 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 7.329.100 |
| 07 dic 2023 | 1,4100 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 6.283.100 |
| 06 dic 2023 | 1,3700 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 3.614.900 |
| 05 dic 2023 | 1,3900 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 2.949.700 |
| 04 dic 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 4.845.700 |
| *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.