Mercados españoles abiertos en 2 hrs 24 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.076,22 +459,12 (+1,19%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.141,49 -256,64 (-0,40%)
Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 552 |
| 21 may 2024 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 552 |
| 20 may 2024 | 3,8600 | 3,8600 | 3,8560 | 3,8560 | 3,8560 | 180 |
| 17 may 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 101 |
| 16 may 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 215 |
| 15 may 2024 | 3,7760 | 3,7780 | 3,7760 | 3,7780 | 3,7780 | 116 |
| 14 may 2024 | 3,7480 | 3,7520 | 3,7460 | 3,7460 | 3,7460 | 206 |
| 13 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 157 |
| 10 may 2024 | 3,7050 | 3,7330 | 3,7050 | 3,7330 | 3,7330 | 76 |
| 09 may 2024 | 3,6990 | 3,7010 | 3,6990 | 3,6990 | 3,6990 | 311 |
| 08 may 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 253 |
| 07 may 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 4 |
| 06 may 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 420 |
| 03 may 2024 | 3,8500 | 3,8500 | 3,8250 | 3,8250 | 3,8250 | 1 |
| 02 may 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 01 may 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 51 |
| 30 abr 2024 | 3,8550 | 3,8740 | 3,8550 | 3,8740 | 3,8740 | 377 |
| 29 abr 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 4 |
| 26 abr 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 5 |
| 25 abr 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
| 24 abr 2024 | 3,8500 | 3,8630 | 3,8500 | 3,8630 | 3,8630 | 65 |
| 23 abr 2024 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 457 |
| 22 abr 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 443 |
| 19 abr 2024 | 3,8200 | 3,8200 | 3,8050 | 3,8120 | 3,8120 | 288 |
| 18 abr 2024 | 3,8100 | 3,8120 | 3,8100 | 3,8120 | 3,8120 | 32 |
| 17 abr 2024 | 3,8400 | 3,8400 | 3,8220 | 3,8280 | 3,8280 | 31 |
| 16 abr 2024 | 3,8210 | 3,8370 | 3,8200 | 3,8370 | 3,8370 | 23 |
| 15 abr 2024 | 3,8000 | 3,8330 | 3,8000 | 3,8330 | 3,8330 | 105 |
| 12 abr 2024 | 3,7730 | 3,7970 | 3,7640 | 3,7970 | 3,7970 | 9 |
| 11 abr 2024 | 3,7400 | 3,7630 | 3,7380 | 3,7380 | 3,7380 | 56 |
| 10 abr 2024 | 3,6820 | 3,7100 | 3,6820 | 3,6890 | 3,6890 | 178 |
| 09 abr 2024 | 3,6830 | 3,6840 | 3,6700 | 3,6810 | 3,6810 | 260 |
| 08 abr 2024 | 3,6590 | 3,6710 | 3,6590 | 3,6710 | 3,6710 | 7 |
| 05 abr 2024 | 3,6450 | 3,6550 | 3,6420 | 3,6510 | 3,6510 | 13 |
| 04 abr 2024 | 3,6410 | 3,6550 | 3,6410 | 3,6550 | 3,6550 | 9 |
| 03 abr 2024 | 3,6680 | 3,6720 | 3,6680 | 3,6720 | 3,6720 | 161 |
| 02 abr 2024 | 3,6800 | 3,6900 | 3,6740 | 3,6740 | 3,6740 | 532 |
| 01 abr 2024 | 3,6310 | 3,6640 | 3,6310 | 3,6640 | 3,6640 | 6 |
| 28 mar 2024 | 3,6250 | 3,6490 | 3,6250 | 3,6490 | 3,6490 | 2 |
| 27 mar 2024 | 3,6190 | 3,6190 | 3,6100 | 3,6160 | 3,6160 | 6 |
| 26 mar 2024 | 3,6030 | 3,6280 | 3,6030 | 3,6280 | 3,6280 | 9 |
| 25 mar 2024 | 3,5990 | 3,5990 | 3,5800 | 3,5990 | 3,5990 | 6 |
| 22 mar 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 21 mar 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 20 mar 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 1 |
| 19 mar 2024 | 3,6500 | 3,6590 | 3,6500 | 3,6590 | 3,6590 | 10 |
| 18 mar 2024 | 3,6510 | 3,6580 | 3,6510 | 3,6580 | 3,6580 | 15 |
| 15 mar 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 1 |
| 14 mar 2024 | 3,6430 | 3,6540 | 3,6430 | 3,6540 | 3,6540 | 22 |
| 13 mar 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6430 | 3,6430 | 2 |
| 12 mar 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 5 |
| 11 mar 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 08 mar 2024 | 3,6400 | 3,6400 | 3,6340 | 3,6340 | 3,6340 | 61 |
| 07 mar 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 19 |
| 06 mar 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 51 |
| 05 mar 2024 | 3,6150 | 3,6360 | 3,6150 | 3,6360 | 3,6360 | 5 |
| 04 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 01 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 50 |
| 29 feb 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 1 |
| 28 feb 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 23 |
| 27 feb 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 10 |
| 26 feb 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 23 |
| 23 feb 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 15 |
| 22 feb 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 32 |
| 21 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 51 |
| 20 feb 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 16 feb 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 15 feb 2024 | 3,4930 | 3,4930 | 3,4490 | 3,4490 | 3,4490 | 1 |
| 14 feb 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 13 feb 2024 | 3,5730 | 3,5730 | 3,5500 | 3,5500 | 3,5500 | 1 |
| 12 feb 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 09 feb 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 08 feb 2024 | 3,5500 | 3,5550 | 3,5500 | 3,5500 | 3,5500 | 27 |
| 07 feb 2024 | 3,5500 | 3,5580 | 3,5500 | 3,5580 | 3,5580 | 243 |
| 06 feb 2024 | 3,5590 | 3,5590 | 3,5530 | 3,5530 | 3,5530 | 19 |
| 05 feb 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 02 feb 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 01 feb 2024 | 3,5420 | 3,5420 | 3,5300 | 3,5300 | 3,5300 | 15 |
| 31 ene 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 63 |
| 30 ene 2024 | 3,5500 | 3,5500 | 3,5410 | 3,5410 | 3,5410 | 1 |
| 29 ene 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 26 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 25 ene 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 11 |
| 24 ene 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 23 |
| 23 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 12 |
| 22 ene 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 46 |
| 19 ene 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 15 |
| 18 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 17 ene 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | - |
| 16 ene 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 25 |
| 12 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 13 |
| 11 ene 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3 |
| 10 ene 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 21 |
| 09 ene 2024 | 3,7300 | 3,7300 | 3,7170 | 3,7170 | 3,7170 | 47 |
| 08 ene 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 26 |
| 05 ene 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 04 ene 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 74 |
| 03 ene 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 198 |
| 02 ene 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 18 |
| 29 dic 2023 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 63 |
| *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.