Mercados españoles cerrados en 1 hr 9 mins
IBEX 35
11.426,20 +104,20 (+0,92%) Euro Stoxx 50
5.023,00 +39,33 (+0,79%) Dólar/Euro
1,0880 +0,0026 (+0,24%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.361,30 +15,50 (+0,66%) Bitcoin EUR
64.263,10 +1.639,10 (+2,62%)
Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:27AM 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 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 1 |
| 30 may 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 1 |
| 29 may 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | - |
| 28 may 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 23 may 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 2 |
| 22 may 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3 |
| 21 may 2024 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 1 |
| 20 may 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 6 |
| 17 may 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 16 may 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 15 may 2024 | 3,7100 | 3,7130 | 3,7100 | 3,7130 | 3,7130 | 1 |
| 14 may 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 13 may 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 10 may 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 09 may 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 6 |
| 08 may 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | - |
| 07 may 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 06 may 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 03 may 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 may 2024 | 3,8300 | 3,8320 | 3,8300 | 3,8320 | 3,8320 | 1 |
| 01 may 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 30 abr 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | - |
| 29 abr 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 2 |
| 26 abr 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 1 |
| 25 abr 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 24 abr 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 1 |
| 23 abr 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 22 abr 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 19 abr 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 18 abr 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 17 abr 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 16 abr 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 15 abr 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 12 abr 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 11 abr 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | - |
| 10 abr 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 09 abr 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 08 abr 2024 | 3,5980 | 3,5980 | 3,5870 | 3,5870 | 3,5870 | 1 |
| 05 abr 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 04 abr 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 03 abr 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 02 abr 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 01 abr 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 28 mar 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 27 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 1 |
| 26 mar 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 25 mar 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 22 mar 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 21 mar 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 20 mar 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 19 mar 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | - |
| 18 mar 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 15 mar 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 1 |
| 14 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 13 mar 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 12 mar 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 11 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 08 mar 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | - |
| 07 mar 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 06 mar 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 05 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 04 mar 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 01 mar 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
| 29 feb 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 1 |
| 28 feb 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 27 feb 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 26 feb 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | - |
| 23 feb 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 22 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 21 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 20 feb 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 16 feb 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 15 feb 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 14 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 feb 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 12 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 09 feb 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 08 feb 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 07 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 06 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 05 feb 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 02 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 01 feb 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 31 ene 2024 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | - |
| 30 ene 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 29 ene 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 26 ene 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 25 ene 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 24 ene 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 23 ene 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 22 ene 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 19 ene 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 18 ene 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 17 ene 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 16 ene 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 12 ene 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 11 ene 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 10 ene 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| *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.