Mercados españoles cerrados en 3 hrs 35 min
IBEX 35
11.110,40 +78,10 (+0,71%) Euro Stoxx 50
4.947,21 +39,91 (+0,81%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,61 +0,37 (+0,43%) Oro
2.339,80 +8,60 (+0,37%) Bitcoin EUR
57.055,45 -2.850,86 (-4,76%)
Natural Gas Feb 26 (NGG26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:34PM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4,3090 | 4,3120 | 4,2970 | 4,3030 | 4,3030 | 8 |
| 20 jun 2024 | 4,2960 | 4,3260 | 4,2960 | 4,3120 | 4,3120 | 676 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 4,3010 | 4,3310 | 4,2760 | 4,3210 | 4,3210 | 160 |
| 17 jun 2024 | 4,2720 | 4,2880 | 4,2480 | 4,2880 | 4,2880 | 477 |
| 14 jun 2024 | 4,2890 | 4,2900 | 4,2700 | 4,2800 | 4,2800 | 264 |
| 13 jun 2024 | 4,3430 | 4,3440 | 4,2700 | 4,2990 | 4,2990 | 245 |
| 12 jun 2024 | 4,3690 | 4,3690 | 4,3000 | 4,3310 | 4,3310 | 943 |
| 11 jun 2024 | 4,3190 | 4,3660 | 4,3070 | 4,3650 | 4,3650 | 1237 |
| 10 jun 2024 | 4,3030 | 4,3260 | 4,2770 | 4,2980 | 4,2980 | 1478 |
| 07 jun 2024 | 4,2730 | 4,2770 | 4,2500 | 4,2710 | 4,2710 | 474 |
| 06 jun 2024 | 4,2640 | 4,2780 | 4,2640 | 4,2720 | 4,2720 | 1233 |
| 05 jun 2024 | 4,2110 | 4,2760 | 4,2110 | 4,2760 | 4,2760 | 560 |
| 04 jun 2024 | 4,2760 | 4,2760 | 4,2170 | 4,2250 | 4,2250 | 295 |
| 03 jun 2024 | 4,2450 | 4,2700 | 4,2260 | 4,2560 | 4,2560 | 397 |
| 31 may 2024 | 4,2270 | 4,2330 | 4,2020 | 4,2310 | 4,2310 | 1188 |
| 30 may 2024 | 4,2320 | 4,2330 | 4,2050 | 4,2330 | 4,2330 | 156 |
| 29 may 2024 | 4,2510 | 4,2700 | 4,2290 | 4,2370 | 4,2370 | 301 |
| 28 may 2024 | 4,2650 | 4,2740 | 4,2580 | 4,2720 | 4,2720 | 323 |
| 24 may 2024 | 4,2960 | 4,2970 | 4,2720 | 4,2820 | 4,2820 | 785 |
| 23 may 2024 | 4,3260 | 4,3570 | 4,3060 | 4,3170 | 4,3170 | 1036 |
| 22 may 2024 | 4,3090 | 4,3300 | 4,3050 | 4,3300 | 4,3300 | 491 |
| 21 may 2024 | 4,3220 | 4,3320 | 4,2920 | 4,2980 | 4,2980 | 590 |
| 20 may 2024 | 4,3380 | 4,3400 | 4,3310 | 4,3340 | 4,3340 | 682 |
| 17 may 2024 | 4,3320 | 4,3440 | 4,3180 | 4,3310 | 4,3310 | 690 |
| 16 may 2024 | 4,3080 | 4,3310 | 4,3080 | 4,3310 | 4,3310 | 451 |
| 15 may 2024 | 4,2760 | 4,3080 | 4,2760 | 4,3050 | 4,3050 | 664 |
| 14 may 2024 | 4,2280 | 4,2640 | 4,2280 | 4,2640 | 4,2640 | 154 |
| 13 may 2024 | 4,2180 | 4,2500 | 4,2140 | 4,2350 | 4,2350 | 194 |
| 10 may 2024 | 4,2250 | 4,2260 | 4,2100 | 4,2260 | 4,2260 | 150 |
| 09 may 2024 | 4,2490 | 4,2490 | 4,2050 | 4,2070 | 4,2070 | 394 |
| 08 may 2024 | 4,3300 | 4,3300 | 4,2550 | 4,2650 | 4,2650 | 944 |
| 07 may 2024 | 4,3500 | 4,3630 | 4,3120 | 4,3300 | 4,3300 | 263 |
| 06 may 2024 | 4,3560 | 4,3700 | 4,3500 | 4,3570 | 4,3570 | 437 |
| 03 may 2024 | 4,3640 | 4,3670 | 4,3410 | 4,3520 | 4,3520 | 156 |
| 02 may 2024 | 4,3640 | 4,3740 | 4,3430 | 4,3650 | 4,3650 | 134 |
| 01 may 2024 | 4,3600 | 4,3860 | 4,3580 | 4,3730 | 4,3730 | 161 |
| 30 abr 2024 | 4,4060 | 4,4070 | 4,3740 | 4,3900 | 4,3900 | 483 |
| 29 abr 2024 | 4,4060 | 4,4200 | 4,3880 | 4,4030 | 4,4030 | 733 |
| 26 abr 2024 | 4,3660 | 4,4000 | 4,3640 | 4,3910 | 4,3910 | 476 |
| 25 abr 2024 | 4,3740 | 4,3850 | 4,3620 | 4,3680 | 4,3680 | 92 |
| 24 abr 2024 | 4,3930 | 4,3930 | 4,3690 | 4,3800 | 4,3800 | 154 |
| 23 abr 2024 | 4,3600 | 4,3930 | 4,3550 | 4,3710 | 4,3710 | 137 |
| 22 abr 2024 | 4,3610 | 4,3660 | 4,3580 | 4,3640 | 4,3640 | 85 |
| 19 abr 2024 | 4,3540 | 4,3560 | 4,3390 | 4,3450 | 4,3450 | 137 |
| 18 abr 2024 | 4,3480 | 4,3570 | 4,3350 | 4,3540 | 4,3540 | 72 |
| 17 abr 2024 | 4,3550 | 4,3570 | 4,3400 | 4,3440 | 4,3440 | 332 |
| 16 abr 2024 | 4,3850 | 4,3920 | 4,3600 | 4,3850 | 4,3850 | 254 |
| 15 abr 2024 | 4,3600 | 4,3820 | 4,3560 | 4,3800 | 4,3800 | 773 |
| 12 abr 2024 | 4,3820 | 4,3900 | 4,3580 | 4,3850 | 4,3850 | 726 |
| 11 abr 2024 | 4,2980 | 4,3500 | 4,2980 | 4,3330 | 4,3330 | 451 |
| 10 abr 2024 | 4,2780 | 4,3010 | 4,2780 | 4,2900 | 4,2900 | 128 |
| 09 abr 2024 | 4,2680 | 4,2900 | 4,2620 | 4,2780 | 4,2780 | 164 |
| 08 abr 2024 | 4,2540 | 4,2630 | 4,2540 | 4,2630 | 4,2630 | 45 |
| 05 abr 2024 | 4,2430 | 4,2610 | 4,2350 | 4,2450 | 4,2450 | 155 |
| 04 abr 2024 | 4,2390 | 4,2490 | 4,2340 | 4,2400 | 4,2400 | 95 |
| 03 abr 2024 | 4,2590 | 4,2850 | 4,2500 | 4,2620 | 4,2620 | 174 |
| 02 abr 2024 | 4,2400 | 4,2730 | 4,2400 | 4,2720 | 4,2720 | 351 |
| 01 abr 2024 | 4,2390 | 4,2560 | 4,2220 | 4,2560 | 4,2560 | 122 |
| 28 mar 2024 | 4,2040 | 4,2260 | 4,2040 | 4,2260 | 4,2260 | 188 |
| 27 mar 2024 | 4,2020 | 4,2030 | 4,1920 | 4,1970 | 4,1970 | 65 |
| 26 mar 2024 | 4,1980 | 4,2190 | 4,1760 | 4,2070 | 4,2070 | 254 |
| 25 mar 2024 | 4,1510 | 4,1720 | 4,1500 | 4,1700 | 4,1700 | 54 |
| 22 mar 2024 | 4,2000 | 4,2020 | 4,1660 | 4,1730 | 4,1730 | 57 |
| 21 mar 2024 | 4,1850 | 4,1900 | 4,1780 | 4,1890 | 4,1890 | 156 |
| 20 mar 2024 | 4,2290 | 4,2290 | 4,1850 | 4,2080 | 4,2080 | 110 |
| 19 mar 2024 | 4,2530 | 4,2720 | 4,2160 | 4,2410 | 4,2410 | 97 |
| 18 mar 2024 | 4,2300 | 4,2470 | 4,2200 | 4,2470 | 4,2470 | 52 |
| 15 mar 2024 | 4,2180 | 4,2230 | 4,1890 | 4,1930 | 4,1930 | 93 |
| 14 mar 2024 | 4,2260 | 4,2310 | 4,2260 | 4,2310 | 4,2310 | 286 |
| 13 mar 2024 | 4,2140 | 4,2150 | 4,2050 | 4,2130 | 4,2130 | 119 |
| 12 mar 2024 | 4,2270 | 4,2270 | 4,1880 | 4,2080 | 4,2080 | 142 |
| 11 mar 2024 | 4,2140 | 4,2230 | 4,2050 | 4,2210 | 4,2210 | 302 |
| 08 mar 2024 | 4,2430 | 4,2510 | 4,2340 | 4,2340 | 4,2340 | 95 |
| 07 mar 2024 | 4,2510 | 4,2510 | 4,2390 | 4,2440 | 4,2440 | 268 |
| 06 mar 2024 | 4,2680 | 4,2850 | 4,2490 | 4,2570 | 4,2570 | 201 |
| 05 mar 2024 | 4,2600 | 4,2980 | 4,2410 | 4,2750 | 4,2750 | 301 |
| 04 mar 2024 | 4,2640 | 4,2690 | 4,2640 | 4,2690 | 4,2690 | 110 |
| 01 mar 2024 | 4,2250 | 4,2420 | 4,2160 | 4,2360 | 4,2360 | 180 |
| 29 feb 2024 | 4,2470 | 4,2510 | 4,2280 | 4,2370 | 4,2370 | 164 |
| 28 feb 2024 | 4,2470 | 4,2620 | 4,2320 | 4,2530 | 4,2530 | 99 |
| 27 feb 2024 | 4,2070 | 4,2670 | 4,2040 | 4,2360 | 4,2360 | 136 |
| 26 feb 2024 | 4,2300 | 4,2300 | 4,2090 | 4,2090 | 4,2090 | 146 |
| 23 feb 2024 | 4,2000 | 4,2200 | 4,1920 | 4,1920 | 4,1920 | 35 |
| 22 feb 2024 | 4,2100 | 4,2370 | 4,1900 | 4,2370 | 4,2370 | 137 |
| 21 feb 2024 | 4,2220 | 4,2300 | 4,1940 | 4,2070 | 4,2070 | 485 |
| 20 feb 2024 | 4,1000 | 4,1500 | 4,0940 | 4,1450 | 4,1450 | 228 |
| 16 feb 2024 | 4,1220 | 4,1220 | 4,1150 | 4,1150 | 4,1150 | 34 |
| 15 feb 2024 | 4,1950 | 4,1950 | 4,1400 | 4,1530 | 4,1530 | 565 |
| 14 feb 2024 | 4,2070 | 4,2070 | 4,1980 | 4,1980 | 4,1980 | 295 |
| 13 feb 2024 | 4,2970 | 4,2970 | 4,2630 | 4,2770 | 4,2770 | 246 |
| 12 feb 2024 | 4,2700 | 4,2730 | 4,2650 | 4,2730 | 4,2730 | 171 |
| 09 feb 2024 | 4,2430 | 4,2650 | 4,2390 | 4,2650 | 4,2650 | 754 |
| 08 feb 2024 | 4,2570 | 4,2650 | 4,2450 | 4,2550 | 4,2550 | 163 |
| 07 feb 2024 | 4,2600 | 4,2610 | 4,2600 | 4,2610 | 4,2610 | 96 |
| 06 feb 2024 | 4,2660 | 4,2720 | 4,2550 | 4,2650 | 4,2650 | 172 |
| 05 feb 2024 | 4,2590 | 4,2680 | 4,2550 | 4,2680 | 4,2680 | 26 |
| 02 feb 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2700 | 4,2700 | 177 |
| 01 feb 2024 | 4,2480 | 4,2520 | 4,2480 | 4,2520 | 4,2520 | 208 |
| 31 ene 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 121 |
| *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.