Mercados españoles cerrados
S&P 500
5.265,97 -11,54 (-0,22%) Nasdaq
16.754,01 +19,00 (+0,11%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0902 +0,0047 (+0,44%) Petróleo Brent
78,23 -2,88 (-3,55%) Bitcoin EUR
63.428,35 +1.323,12 (+2,13%)
Natural Gas Jun 30 (NGM30.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:43AM 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 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 30 may 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | - |
| 29 may 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 28 may 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 23 may 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 22 may 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 21 may 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 20 may 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 17 may 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 16 may 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 15 may 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 14 may 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 13 may 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 10 may 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 09 may 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 08 may 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 07 may 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 06 may 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 03 may 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 02 may 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 01 may 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 30 abr 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 29 abr 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 26 abr 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 25 abr 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 24 abr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 23 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 22 abr 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 19 abr 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 18 abr 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 17 abr 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 16 abr 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 15 abr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 12 abr 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 11 abr 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 10 abr 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 09 abr 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 08 abr 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 05 abr 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 04 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 03 abr 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 02 abr 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 01 abr 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 28 mar 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 27 mar 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 26 mar 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | - |
| 25 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 22 mar 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 21 mar 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| 20 mar 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 19 mar 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 18 mar 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 15 mar 2024 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | - |
| 14 mar 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 13 mar 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 12 mar 2024 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | - |
| 11 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 08 mar 2024 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | - |
| 07 mar 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
| 06 mar 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 05 mar 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 04 mar 2024 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | - |
| 01 mar 2024 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | - |
| 29 feb 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 28 feb 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
| 27 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 feb 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 22 feb 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 21 feb 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 20 feb 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
| 16 feb 2024 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | - |
| 15 feb 2024 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | 3,0790 | - |
| 14 feb 2024 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | - |
| 13 feb 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 12 feb 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | - |
| 09 feb 2024 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | - |
| 08 feb 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 07 feb 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 06 feb 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 05 feb 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 02 feb 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 01 feb 2024 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | - |
| 31 ene 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 30 ene 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | - |
| 29 ene 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 26 ene 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
| 25 ene 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 24 ene 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 23 ene 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 22 ene 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 19 ene 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 18 ene 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 17 ene 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 16 ene 2024 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | - |
| 12 ene 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 11 ene 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 10 ene 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| *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.