Mercados españoles cerrados en 3 hrs 32 min
IBEX 35
11.115,90 +83,60 (+0,76%) Euro Stoxx 50
4.949,87 +42,57 (+0,87%) Dólar/Euro
1,0735 +0,0038 (+0,35%) Petróleo Brent
85,62 +0,38 (+0,45%) Oro
2.340,40 +9,20 (+0,39%) Bitcoin EUR
57.152,98 -2.764,89 (-4,61%)
Natural Gas Apr 26 (NGJ26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM 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 | 3,3820 | 3,3820 | 3,3450 | 3,3450 | 3,3450 | 3 |
| 20 jun 2024 | 3,4260 | 3,4260 | 3,3640 | 3,3820 | 3,3820 | 654 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 3,4050 | 3,4200 | 3,3760 | 3,4160 | 3,4160 | 827 |
| 17 jun 2024 | 3,3660 | 3,3870 | 3,3600 | 3,3850 | 3,3850 | 1129 |
| 14 jun 2024 | 3,3640 | 3,3940 | 3,3540 | 3,3820 | 3,3820 | 1633 |
| 13 jun 2024 | 3,4250 | 3,4250 | 3,3600 | 3,3870 | 3,3870 | 380 |
| 12 jun 2024 | 3,4350 | 3,4400 | 3,3970 | 3,4180 | 3,4180 | 1775 |
| 11 jun 2024 | 3,4080 | 3,4540 | 3,4080 | 3,4500 | 3,4500 | 3477 |
| 10 jun 2024 | 3,4120 | 3,4120 | 3,3880 | 3,4010 | 3,4010 | 417 |
| 07 jun 2024 | 3,3800 | 3,3930 | 3,3780 | 3,3850 | 3,3850 | 2677 |
| 06 jun 2024 | 3,3650 | 3,3790 | 3,3580 | 3,3700 | 3,3700 | 1741 |
| 05 jun 2024 | 3,3450 | 3,3800 | 3,3450 | 3,3760 | 3,3760 | 276 |
| 04 jun 2024 | 3,3440 | 3,3500 | 3,3140 | 3,3260 | 3,3260 | 789 |
| 03 jun 2024 | 3,3400 | 3,3600 | 3,3200 | 3,3390 | 3,3390 | 407 |
| 31 may 2024 | 3,3140 | 3,3250 | 3,3100 | 3,3180 | 3,3180 | 879 |
| 30 may 2024 | 3,3290 | 3,3300 | 3,3220 | 3,3220 | 3,3220 | 189 |
| 29 may 2024 | 3,3770 | 3,3770 | 3,3410 | 3,3490 | 3,3490 | 350 |
| 28 may 2024 | 3,3930 | 3,4110 | 3,3820 | 3,3970 | 3,3970 | 450 |
| 24 may 2024 | 3,4440 | 3,4440 | 3,4000 | 3,4120 | 3,4120 | 493 |
| 23 may 2024 | 3,4900 | 3,4920 | 3,4450 | 3,4560 | 3,4560 | 1708 |
| 22 may 2024 | 3,4410 | 3,4800 | 3,4410 | 3,4800 | 3,4800 | 3759 |
| 21 may 2024 | 3,4600 | 3,4650 | 3,4420 | 3,4540 | 3,4540 | 746 |
| 20 may 2024 | 3,4610 | 3,4800 | 3,4600 | 3,4790 | 3,4790 | 1470 |
| 17 may 2024 | 3,4640 | 3,4700 | 3,4390 | 3,4440 | 3,4440 | 1081 |
| 16 may 2024 | 3,4120 | 3,4480 | 3,4080 | 3,4340 | 3,4340 | 700 |
| 15 may 2024 | 3,3960 | 3,4050 | 3,3940 | 3,4000 | 3,4000 | 727 |
| 14 may 2024 | 3,3920 | 3,3970 | 3,3590 | 3,3730 | 3,3730 | 1064 |
| 13 may 2024 | 3,3480 | 3,3700 | 3,3480 | 3,3630 | 3,3630 | 582 |
| 10 may 2024 | 3,3480 | 3,3480 | 3,3180 | 3,3400 | 3,3400 | 429 |
| 09 may 2024 | 3,3230 | 3,3230 | 3,2950 | 3,3060 | 3,3060 | 1319 |
| 08 may 2024 | 3,3960 | 3,3960 | 3,3430 | 3,3480 | 3,3480 | 164 |
| 07 may 2024 | 3,4540 | 3,4540 | 3,3840 | 3,3970 | 3,3970 | 842 |
| 06 may 2024 | 3,4370 | 3,4500 | 3,4370 | 3,4370 | 3,4370 | 442 |
| 03 may 2024 | 3,4570 | 3,4570 | 3,4330 | 3,4360 | 3,4360 | 369 |
| 02 may 2024 | 3,4470 | 3,4660 | 3,4330 | 3,4560 | 3,4560 | 590 |
| 01 may 2024 | 3,4590 | 3,4590 | 3,4510 | 3,4590 | 3,4590 | 215 |
| 30 abr 2024 | 3,4880 | 3,4880 | 3,4590 | 3,4700 | 3,4700 | 1182 |
| 29 abr 2024 | 3,5020 | 3,5020 | 3,4670 | 3,4820 | 3,4820 | 377 |
| 26 abr 2024 | 3,4760 | 3,4760 | 3,4700 | 3,4730 | 3,4730 | 261 |
| 25 abr 2024 | 3,4620 | 3,4790 | 3,4580 | 3,4660 | 3,4660 | 784 |
| 24 abr 2024 | 3,4610 | 3,4790 | 3,4540 | 3,4780 | 3,4780 | 198 |
| 23 abr 2024 | 3,4640 | 3,4700 | 3,4450 | 3,4570 | 3,4570 | 218 |
| 22 abr 2024 | 3,4240 | 3,4460 | 3,4240 | 3,4450 | 3,4450 | 41 |
| 19 abr 2024 | 3,4370 | 3,4450 | 3,4180 | 3,4290 | 3,4290 | 200 |
| 18 abr 2024 | 3,4580 | 3,4580 | 3,4190 | 3,4390 | 3,4390 | 118 |
| 17 abr 2024 | 3,4390 | 3,4560 | 3,4390 | 3,4420 | 3,4420 | 488 |
| 16 abr 2024 | 3,4580 | 3,4720 | 3,4430 | 3,4720 | 3,4720 | 1081 |
| 15 abr 2024 | 3,4180 | 3,4560 | 3,4180 | 3,4560 | 3,4560 | 623 |
| 12 abr 2024 | 3,3690 | 3,4350 | 3,3690 | 3,4350 | 3,4350 | 447 |
| 11 abr 2024 | 3,3380 | 3,3850 | 3,3380 | 3,3760 | 3,3760 | 274 |
| 10 abr 2024 | 3,3440 | 3,3480 | 3,3310 | 3,3370 | 3,3370 | 954 |
| 09 abr 2024 | 3,3650 | 3,3650 | 3,3250 | 3,3400 | 3,3400 | 689 |
| 08 abr 2024 | 3,3300 | 3,3420 | 3,3250 | 3,3420 | 3,3420 | 101 |
| 05 abr 2024 | 3,3140 | 3,3370 | 3,3140 | 3,3220 | 3,3220 | 423 |
| 04 abr 2024 | 3,3120 | 3,3260 | 3,3120 | 3,3260 | 3,3260 | 140 |
| 03 abr 2024 | 3,3660 | 3,3910 | 3,3300 | 3,3420 | 3,3420 | 316 |
| 02 abr 2024 | 3,3250 | 3,3650 | 3,3200 | 3,3490 | 3,3490 | 208 |
| 01 abr 2024 | 3,3310 | 3,3410 | 3,3200 | 3,3410 | 3,3410 | 98 |
| 28 mar 2024 | 3,3040 | 3,3150 | 3,3040 | 3,3150 | 3,3150 | 150 |
| 27 mar 2024 | 3,2900 | 3,2950 | 3,2900 | 3,2940 | 3,2940 | 85 |
| 26 mar 2024 | 3,2660 | 3,3040 | 3,2660 | 3,3040 | 3,3040 | 113 |
| 25 mar 2024 | 3,2730 | 3,2730 | 3,2650 | 3,2730 | 3,2730 | 11 |
| 22 mar 2024 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 30 |
| 21 mar 2024 | 3,2940 | 3,3050 | 3,2940 | 3,2940 | 3,2940 | 98 |
| 20 mar 2024 | 3,3190 | 3,3190 | 3,3120 | 3,3120 | 3,3120 | 401 |
| 19 mar 2024 | 3,3430 | 3,3430 | 3,3280 | 3,3340 | 3,3340 | 344 |
| 18 mar 2024 | 3,2980 | 3,3320 | 3,2980 | 3,3320 | 3,3320 | 25 |
| 15 mar 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 1 |
| 14 mar 2024 | 3,2990 | 3,3110 | 3,2990 | 3,3110 | 3,3110 | 92 |
| 13 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 9 |
| 12 mar 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 27 |
| 11 mar 2024 | 3,3020 | 3,3020 | 3,2960 | 3,2960 | 3,2960 | 142 |
| 08 mar 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 23 |
| 07 mar 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 137 |
| 06 mar 2024 | 3,3200 | 3,3240 | 3,3200 | 3,3200 | 3,3200 | 492 |
| 05 mar 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 307 |
| 04 mar 2024 | 3,3220 | 3,3220 | 3,3150 | 3,3150 | 3,3150 | 1 |
| 01 mar 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 5 |
| 29 feb 2024 | 3,3120 | 3,3190 | 3,3080 | 3,3100 | 3,3100 | 241 |
| 28 feb 2024 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 124 |
| 27 feb 2024 | 3,3200 | 3,3200 | 3,2850 | 3,2920 | 3,2920 | 492 |
| 26 feb 2024 | 3,2630 | 3,2680 | 3,2630 | 3,2680 | 3,2680 | 2644 |
| 23 feb 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 395 |
| 22 feb 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 58 |
| 21 feb 2024 | 3,2000 | 3,2440 | 3,2000 | 3,2360 | 3,2360 | 1159 |
| 20 feb 2024 | 3,1470 | 3,2260 | 3,1470 | 3,1690 | 3,1690 | 34 |
| 16 feb 2024 | 3,1260 | 3,1380 | 3,1260 | 3,1380 | 3,1380 | 7 |
| 15 feb 2024 | 3,2200 | 3,2200 | 3,1550 | 3,1650 | 3,1650 | 94 |
| 14 feb 2024 | 3,2010 | 3,2100 | 3,2010 | 3,2100 | 3,2100 | 314 |
| 13 feb 2024 | 3,2750 | 3,2750 | 3,2720 | 3,2720 | 3,2720 | 318 |
| 12 feb 2024 | 3,2900 | 3,2900 | 3,2760 | 3,2780 | 3,2780 | 140 |
| 09 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 80 |
| 08 feb 2024 | 3,2650 | 3,2830 | 3,2470 | 3,2710 | 3,2710 | 449 |
| 07 feb 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 241 |
| 06 feb 2024 | 3,2650 | 3,2760 | 3,2650 | 3,2690 | 3,2690 | 382 |
| 05 feb 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 251 |
| 02 feb 2024 | 3,2520 | 3,2900 | 3,2520 | 3,2800 | 3,2800 | 29 |
| 01 feb 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 277 |
| 31 ene 2024 | 3,2900 | 3,2900 | 3,2590 | 3,2590 | 3,2590 | 403 |
| *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.