Mercados españoles cerrados en 2 hrs 50 min
IBEX 35
11.347,50 +19,80 (+0,17%) Euro Stoxx 50
5.076,34 +3,89 (+0,08%) Dólar/Euro
1,0862 -0,0009 (-0,09%) Petróleo Brent
83,52 -0,46 (-0,55%) Oro
2.422,10 +4,70 (+0,19%) Bitcoin EUR
61.638,43 -56,23 (-0,09%)
Natural Gas Apr 27 (NGJ27.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:28PM 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 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 20 |
| 16 may 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 20 |
| 15 may 2024 | 3,3820 | 3,4450 | 3,3820 | 3,3820 | 3,3820 | 26 |
| 14 may 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 13 may 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 135 |
| 10 may 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 10 |
| 09 may 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 8 |
| 08 may 2024 | 3,4000 | 3,4000 | 3,3850 | 3,3890 | 3,3890 | 328 |
| 07 may 2024 | 3,4530 | 3,4690 | 3,4530 | 3,4530 | 3,4530 | 30 |
| 06 may 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 1 |
| 03 may 2024 | 3,5400 | 3,5400 | 3,5150 | 3,5150 | 3,5150 | 1 |
| 02 may 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 21 |
| 01 may 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 101 |
| 30 abr 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 127 |
| 29 abr 2024 | 3,5250 | 3,5250 | 3,5070 | 3,5070 | 3,5070 | 63 |
| 26 abr 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3 |
| 25 abr 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 24 abr 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 58 |
| 23 abr 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 4 |
| 22 abr 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 19 abr 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 1 |
| 18 abr 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 17 abr 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 174 |
| 16 abr 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 15 |
| 15 abr 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 12 abr 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 11 abr 2024 | 3,4000 | 3,4420 | 3,4000 | 3,4420 | 3,4420 | 28 |
| 10 abr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 11 |
| 09 abr 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 08 abr 2024 | 3,3400 | 3,3450 | 3,3400 | 3,3450 | 3,3450 | 1 |
| 05 abr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 04 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 abr 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 14 |
| 02 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 01 abr 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 28 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 6 |
| 27 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 26 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 25 mar 2024 | 3,2600 | 3,2600 | 3,2540 | 3,2540 | 3,2540 | 1 |
| 22 mar 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 21 mar 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 5 |
| 20 mar 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 1 |
| 19 mar 2024 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | 15 |
| 18 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 15 mar 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 1 |
| 14 mar 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 13 mar 2024 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | - |
| 12 mar 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 11 mar 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 08 mar 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3500 |
| 07 mar 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 4 |
| 06 mar 2024 | 3,2590 | 3,2640 | 3,2590 | 3,2590 | 3,2590 | 2002 |
| 05 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 04 mar 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 1 |
| 01 mar 2024 | 3,2520 | 3,2520 | 3,2330 | 3,2330 | 3,2330 | 401 |
| 29 feb 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 2 |
| 28 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 49 |
| 27 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 5 |
| 26 feb 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 23 feb 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 22 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 10 |
| 21 feb 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 21 |
| 20 feb 2024 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | - |
| 16 feb 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 15 feb 2024 | 3,1800 | 3,2050 | 3,1800 | 3,2050 | 3,2050 | 668 |
| 14 feb 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 5 |
| 13 feb 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 51 |
| 12 feb 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 300 |
| 09 feb 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 800 |
| 08 feb 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 07 feb 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 1 |
| 06 feb 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 5 |
| 05 feb 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 02 feb 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
| 01 feb 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 50 |
| 31 ene 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 6 |
| 30 ene 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 10 |
| 29 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 26 ene 2024 | 3,2490 | 3,2490 | 3,2450 | 3,2450 | 3,2450 | 1 |
| 25 ene 2024 | 3,3100 | 3,3100 | 3,2390 | 3,2390 | 3,2390 | 51 |
| 24 ene 2024 | 3,3700 | 3,3700 | 3,3400 | 3,3650 | 3,3650 | 7 |
| 23 ene 2024 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 80 |
| 22 ene 2024 | 3,3500 | 3,4200 | 3,3500 | 3,4200 | 3,4200 | 2 |
| 19 ene 2024 | 3,3600 | 3,4530 | 3,3600 | 3,4530 | 3,4530 | 78 |
| 18 ene 2024 | 3,4050 | 3,4490 | 3,4050 | 3,4490 | 3,4490 | 7 |
| 17 ene 2024 | 3,3850 | 3,4460 | 3,3750 | 3,4460 | 3,4460 | 83 |
| 16 ene 2024 | 3,4000 | 3,4000 | 3,3920 | 3,3920 | 3,3920 | 46 |
| 12 ene 2024 | 3,4130 | 3,4130 | 3,3980 | 3,3980 | 3,3980 | 10 |
| 11 ene 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 585 |
| 10 ene 2024 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 1 |
| 09 ene 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 08 ene 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 05 ene 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 04 ene 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 80 |
| 03 ene 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 02 ene 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 29 dic 2023 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 145 |
| 28 dic 2023 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 250 |
| 27 dic 2023 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | - |
| 26 dic 2023 | 3,3000 | 3,3360 | 3,3000 | 3,3360 | 3,3360 | 1 |
| *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.