Mercados españoles cerrados
S&P 500
5.313,32 +10,05 (+0,19%) Nasdaq
16.798,55 +112,58 (+0,67%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0870 -0,0002 (-0,02%) Petróleo Brent
83,66 -0,32 (-0,38%) Bitcoin EUR
63.139,16 +1.837,76 (+3,00%)
Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:59PM 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 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 1 |
| 16 may 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 1 |
| 15 may 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 14 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 13 may 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 10 may 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 09 may 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 7 |
| 08 may 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 1 |
| 07 may 2024 | 3,8270 | 3,8270 | 3,8200 | 3,8270 | 3,8270 | 2 |
| 06 may 2024 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | - |
| 03 may 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 02 may 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
| 01 may 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 35 |
| 30 abr 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
| 29 abr 2024 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 2 |
| 26 abr 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 1 |
| 25 abr 2024 | 3,8930 | 3,8930 | 3,8600 | 3,8930 | 3,8930 | 15 |
| 24 abr 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 23 abr 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 22 abr 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 19 abr 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 18 abr 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
| 17 abr 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 1 |
| 16 abr 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | - |
| 15 abr 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 12 abr 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 11 abr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 10 abr 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 1 |
| 09 abr 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 08 abr 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 05 abr 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 04 abr 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | - |
| 03 abr 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 1 |
| 02 abr 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 01 abr 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 28 mar 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 27 mar 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 26 mar 2024 | 3,6110 | 3,6340 | 3,6110 | 3,6340 | 3,6340 | 1 |
| 25 mar 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 22 mar 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 21 mar 2024 | 3,6110 | 3,6290 | 3,6110 | 3,6110 | 3,6110 | 1 |
| 20 mar 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 1 |
| 19 mar 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 18 mar 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 15 mar 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 1 |
| 14 mar 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 13 mar 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 12 mar 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 11 mar 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 08 mar 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 07 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 4 |
| 06 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 1 |
| 05 mar 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 04 mar 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 01 mar 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 29 feb 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 2 |
| 28 feb 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 9 |
| 27 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 26 feb 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 23 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 22 feb 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 21 feb 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 11 |
| 20 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 16 feb 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 15 feb 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 5 |
| 14 feb 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 5 |
| 13 feb 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 12 feb 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 09 feb 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 08 feb 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 07 feb 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 1 |
| 06 feb 2024 | 3,5460 | 3,5460 | 3,5440 | 3,5440 | 3,5440 | 2 |
| 05 feb 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 02 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 01 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 31 ene 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 30 ene 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 10 |
| 29 ene 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 26 ene 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 25 ene 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 24 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1 |
| 23 ene 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 22 ene 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 19 ene 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 18 ene 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 17 ene 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
| 16 ene 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 12 ene 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 11 ene 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 10 |
| 10 ene 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 1 |
| 09 ene 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | - |
| 08 ene 2024 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | - |
| 05 ene 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | - |
| 04 ene 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 03 ene 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 02 ene 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 29 dic 2023 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 28 dic 2023 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 27 dic 2023 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 26 dic 2023 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| *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.