Mercados españoles abiertos en 7 hrs 43 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
58.009,33 -887,92 (-1,51%)
Natural Gas Mar 27 (NGH27.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:51PM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3,9800 | 4,0000 | 3,9750 | 4,0000 | 4,0000 | 35 |
| 06 may 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 1 |
| 03 may 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 1 |
| 02 may 2024 | 4,0800 | 4,0800 | 4,0500 | 4,0500 | 4,0500 | 37 |
| 01 may 2024 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 101 |
| 30 abr 2024 | 4,0870 | 4,0870 | 4,0870 | 4,0870 | 4,0870 | 377 |
| 29 abr 2024 | 4,0600 | 4,0600 | 4,0420 | 4,0420 | 4,0420 | 64 |
| 26 abr 2024 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 3 |
| 25 abr 2024 | 4,0270 | 4,0270 | 4,0270 | 4,0270 | 4,0270 | - |
| 24 abr 2024 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 18 |
| 23 abr 2024 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 265 |
| 22 abr 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | - |
| 19 abr 2024 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | 1 |
| 18 abr 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 17 abr 2024 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 80 |
| 16 abr 2024 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 4,0140 | 15 |
| 15 abr 2024 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | 4,0190 | - |
| 12 abr 2024 | 3,9400 | 3,9640 | 3,9400 | 3,9640 | 3,9640 | 30 |
| 11 abr 2024 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 3,9190 | 32 |
| 10 abr 2024 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 11 |
| 09 abr 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | - |
| 08 abr 2024 | 3,8220 | 3,8260 | 3,8220 | 3,8260 | 3,8260 | 1 |
| 05 abr 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 04 abr 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 03 abr 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 524 |
| 02 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 01 abr 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 47 |
| 28 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 40 |
| 27 mar 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 30 |
| 26 mar 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 10 |
| 25 mar 2024 | 3,7510 | 3,7510 | 3,7370 | 3,7370 | 3,7370 | 51 |
| 22 mar 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 75 |
| 21 mar 2024 | 3,7550 | 3,7710 | 3,7550 | 3,7550 | 3,7550 | 1 |
| 20 mar 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 1 |
| 19 mar 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 15 |
| 18 mar 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 15 mar 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 1 |
| 14 mar 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 13 mar 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 12 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 11 mar 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 08 mar 2024 | 3,7730 | 3,7730 | 3,7480 | 3,7480 | 3,7480 | 16 |
| 07 mar 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 5 |
| 06 mar 2024 | 3,8000 | 3,8000 | 3,7940 | 3,7940 | 3,7940 | 2 |
| 05 mar 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
| 04 mar 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 1 |
| 01 mar 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 29 feb 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 2 |
| 28 feb 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 49 |
| 27 feb 2024 | 3,7700 | 3,7700 | 3,7530 | 3,7530 | 3,7530 | 6 |
| 26 feb 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 23 feb 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 22 feb 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 90 |
| 21 feb 2024 | 3,7350 | 3,7350 | 3,7320 | 3,7350 | 3,7350 | 46 |
| 20 feb 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 16 feb 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 15 feb 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 68 |
| 14 feb 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 5 |
| 13 feb 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 76 |
| 12 feb 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 300 |
| 09 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 10 |
| 08 feb 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 07 feb 2024 | 3,7400 | 3,7400 | 3,7320 | 3,7320 | 3,7320 | 2 |
| 06 feb 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 5 |
| 05 feb 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 02 feb 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | - |
| 01 feb 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 50 |
| 31 ene 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 6 |
| 30 ene 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 10 |
| 29 ene 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | - |
| 26 ene 2024 | 3,7940 | 3,7940 | 3,7850 | 3,7850 | 3,7850 | 1 |
| 25 ene 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 51 |
| 24 ene 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 51 |
| 23 ene 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 22 ene 2024 | 3,9070 | 3,9070 | 3,9070 | 3,9070 | 3,9070 | - |
| 19 ene 2024 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 75 |
| 18 ene 2024 | 3,9590 | 3,9590 | 3,9590 | 3,9590 | 3,9590 | 5 |
| 17 ene 2024 | 3,9610 | 3,9610 | 3,9610 | 3,9610 | 3,9610 | 149 |
| 16 ene 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
| 12 ene 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
| 11 ene 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 610 |
| 10 ene 2024 | 3,9850 | 3,9850 | 3,9730 | 3,9730 | 3,9730 | 2 |
| 09 ene 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 15 |
| 08 ene 2024 | 4,0120 | 4,0120 | 4,0120 | 4,0120 | 4,0120 | - |
| 05 ene 2024 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | - |
| 04 ene 2024 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 3,9530 | 100 |
| 03 ene 2024 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | 3,9570 | - |
| 02 ene 2024 | 3,9480 | 3,9480 | 3,9480 | 3,9480 | 3,9480 | - |
| 29 dic 2023 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 25 |
| 28 dic 2023 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 250 |
| 27 dic 2023 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 26 dic 2023 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 22 dic 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 21 dic 2023 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | 3,9740 | 1 |
| 20 dic 2023 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | 3 |
| 19 dic 2023 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 5 |
| 18 dic 2023 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 3,9760 | 10 |
| 15 dic 2023 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | - |
| 14 dic 2023 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | - |
| 13 dic 2023 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| *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.