Mercados españoles cerrados
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,33 (-0,39%) Bitcoin EUR
64.114,33 +3.091,04 (+5,07%)
Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:36PM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 213 |
| 16 may 2024 | 4,8850 | 4,8990 | 4,8850 | 4,8990 | 4,8990 | 213 |
| 15 may 2024 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 1 |
| 14 may 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 1 |
| 13 may 2024 | 4,8150 | 4,8200 | 4,8150 | 4,8200 | 4,8200 | 40 |
| 10 may 2024 | 4,8000 | 4,8120 | 4,8000 | 4,8120 | 4,8120 | 7 |
| 09 may 2024 | 4,8000 | 4,8030 | 4,8000 | 4,8030 | 4,8030 | 446 |
| 08 may 2024 | 4,8400 | 4,8420 | 4,8400 | 4,8420 | 4,8420 | 34 |
| 07 may 2024 | 4,9250 | 4,9250 | 4,8850 | 4,8850 | 4,8850 | 16 |
| 06 may 2024 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | 345 |
| 03 may 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 186 |
| 02 may 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 57 |
| 01 may 2024 | 4,9900 | 5,0050 | 4,9880 | 4,9880 | 4,9880 | 21 |
| 30 abr 2024 | 5,0150 | 5,0150 | 5,0150 | 5,0150 | 5,0150 | 909 |
| 29 abr 2024 | 4,9870 | 4,9870 | 4,9870 | 4,9870 | 4,9870 | 40 |
| 26 abr 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 52 |
| 25 abr 2024 | 4,9520 | 4,9520 | 4,9410 | 4,9410 | 4,9410 | 4 |
| 24 abr 2024 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 44 |
| 23 abr 2024 | 4,9200 | 4,9230 | 4,9200 | 4,9230 | 4,9230 | 17 |
| 22 abr 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 19 abr 2024 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 210 |
| 18 abr 2024 | 4,8870 | 4,8870 | 4,8870 | 4,8870 | 4,8870 | 23 |
| 17 abr 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 629 |
| 16 abr 2024 | 4,9100 | 4,9100 | 4,9090 | 4,9090 | 4,9090 | 8 |
| 15 abr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 50 |
| 12 abr 2024 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 614 |
| 11 abr 2024 | 4,7980 | 4,7980 | 4,7980 | 4,7980 | 4,7980 | 207 |
| 10 abr 2024 | 4,7310 | 4,7310 | 4,7190 | 4,7190 | 4,7190 | 9 |
| 09 abr 2024 | 4,7000 | 4,7050 | 4,7000 | 4,7050 | 4,7050 | 42 |
| 08 abr 2024 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | - |
| 05 abr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 26 |
| 04 abr 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 2 |
| 03 abr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 264 |
| 02 abr 2024 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 93 |
| 01 abr 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 48 |
| 28 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 262 |
| 27 mar 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 10 |
| 26 mar 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 212 |
| 25 mar 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | - |
| 22 mar 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 21 mar 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 5 |
| 20 mar 2024 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 2 |
| 19 mar 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 125 |
| 18 mar 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 15 mar 2024 | 4,6750 | 4,6750 | 4,6230 | 4,6230 | 4,6230 | 19 |
| 14 mar 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
| 13 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 550 |
| 12 mar 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 11 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 230 |
| 08 mar 2024 | 4,6830 | 4,6830 | 4,6440 | 4,6440 | 4,6440 | 13 |
| 07 mar 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 7 |
| 06 mar 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4 |
| 05 mar 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 04 mar 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 01 mar 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
| 29 feb 2024 | 4,7000 | 4,7000 | 4,6790 | 4,6790 | 4,6790 | 8 |
| 28 feb 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 9 |
| 27 feb 2024 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 21 |
| 26 feb 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | - |
| 23 feb 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
| 22 feb 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 82 |
| 21 feb 2024 | 4,6420 | 4,6520 | 4,6420 | 4,6520 | 4,6520 | 66 |
| 20 feb 2024 | 4,5000 | 4,6300 | 4,5000 | 4,5930 | 4,5930 | 32 |
| 16 feb 2024 | 4,5800 | 4,5800 | 4,5610 | 4,5610 | 4,5610 | 93 |
| 15 feb 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 5 |
| 14 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 62 |
| 13 feb 2024 | 4,6900 | 4,6900 | 4,6700 | 4,6900 | 4,6900 | 100 |
| 12 feb 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 16 |
| 09 feb 2024 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 1400 |
| 08 feb 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
| 07 feb 2024 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 53 |
| 06 feb 2024 | 4,6780 | 4,6790 | 4,6780 | 4,6790 | 4,6790 | 17 |
| 05 feb 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | - |
| 02 feb 2024 | 4,7000 | 4,7000 | 4,6990 | 4,6990 | 4,6990 | 1056 |
| 01 feb 2024 | 4,6710 | 4,6710 | 4,6610 | 4,6610 | 4,6610 | 2 |
| 31 ene 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 305 |
| 30 ene 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 10 |
| 29 ene 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
| 26 ene 2024 | 4,6580 | 4,6580 | 4,6540 | 4,6540 | 4,6540 | 11 |
| 25 ene 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 10 |
| 24 ene 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 1 |
| 23 ene 2024 | 4,7250 | 4,7850 | 4,7250 | 4,7850 | 4,7850 | 22 |
| 22 ene 2024 | 4,7000 | 4,7170 | 4,7000 | 4,7170 | 4,7170 | 103 |
| 19 ene 2024 | 4,7500 | 4,7580 | 4,7300 | 4,7580 | 4,7580 | 25 |
| 18 ene 2024 | 4,7640 | 4,7890 | 4,7600 | 4,7890 | 4,7890 | 65 |
| 17 ene 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 160 |
| 16 ene 2024 | 4,7400 | 4,7400 | 4,7230 | 4,7230 | 4,7230 | 141 |
| 12 ene 2024 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | 4,7120 | - |
| 11 ene 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 10 |
| 10 ene 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 1 |
| 09 ene 2024 | 4,8000 | 4,8000 | 4,7350 | 4,7350 | 4,7350 | 17 |
| 08 ene 2024 | 4,7000 | 4,7520 | 4,7000 | 4,7520 | 4,7520 | 2 |
| 05 ene 2024 | 4,7250 | 4,7270 | 4,7250 | 4,7270 | 4,7270 | 10 |
| 04 ene 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 03 ene 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 02 ene 2024 | 4,7130 | 4,7200 | 4,7130 | 4,7130 | 4,7130 | 1 |
| 29 dic 2023 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 410 |
| 28 dic 2023 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 20 |
| 27 dic 2023 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 60 |
| 26 dic 2023 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | - |
| *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.