Mercados españoles abiertos en 2 hrs 32 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.952,70 +464,80 (+1,21%) Dólar/Euro
1,0857 +0,0002 (+0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.034,52 +621,09 (+1,00%)
Natural Gas Apr 30 (NGJ30.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:40PM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 30 may 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 29 may 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 28 may 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 23 may 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
| 22 may 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 21 may 2024 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | - |
| 20 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 17 may 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 16 may 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 15 may 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 14 may 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 13 may 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 10 may 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 09 may 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 08 may 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 07 may 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 06 may 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 03 may 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 02 may 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 01 may 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 30 abr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 29 abr 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 26 abr 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 25 abr 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 24 abr 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 23 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 22 abr 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 19 abr 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 18 abr 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 17 abr 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 16 abr 2024 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 15 abr 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 12 abr 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 11 abr 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 10 abr 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 09 abr 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
| 08 abr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 05 abr 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 04 abr 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | - |
| 03 abr 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 02 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 01 abr 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 28 mar 2024 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | - |
| 27 mar 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 26 mar 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
| 25 mar 2024 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
| 22 mar 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 21 mar 2024 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 20 mar 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
| 19 mar 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 18 mar 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
| 15 mar 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 14 mar 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 13 mar 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | - |
| 12 mar 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 11 mar 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
| 08 mar 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
| 07 mar 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 06 mar 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
| 05 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 04 mar 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
| 01 mar 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 29 feb 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | - |
| 28 feb 2024 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | 3,0430 | - |
| 27 feb 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 26 feb 2024 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | 3,0190 | - |
| 23 feb 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | - |
| 22 feb 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 21 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 20 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 16 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 15 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 14 feb 2024 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | - |
| 13 feb 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
| 12 feb 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 09 feb 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 08 feb 2024 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | - |
| 07 feb 2024 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 06 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 05 feb 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 02 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 01 feb 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 31 ene 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | - |
| 30 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 ene 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
| 26 ene 2024 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | - |
| 25 ene 2024 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
| 24 ene 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 23 ene 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 22 ene 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 19 ene 2024 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | 3,2390 | - |
| 18 ene 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 17 ene 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 16 ene 2024 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | - |
| 12 ene 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 11 ene 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
| 10 ene 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| *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.