Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.390,69 +188,27 (+0,30%)
Natural Gas Nov 24 (NGX24.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:59PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,0640 | 3,1430 | 3,0470 | 3,1090 | 3,1090 | 22.698 |
| 30 may 2024 | 3,1120 | 3,1270 | 3,0480 | 3,0710 | 3,0710 | 22.698 |
| 29 may 2024 | 3,2260 | 3,2300 | 3,1020 | 3,1160 | 3,1160 | 18.358 |
| 28 may 2024 | 3,1520 | 3,2470 | 3,1440 | 3,2310 | 3,2310 | 24.216 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,2820 | 3,3060 | 3,1580 | 3,1810 | 3,1810 | 27.328 |
| 23 may 2024 | 3,3130 | 3,4590 | 3,2490 | 3,2770 | 3,2770 | 33.610 |
| 22 may 2024 | 3,1650 | 3,3660 | 3,1580 | 3,3610 | 3,3610 | 26.395 |
| 21 may 2024 | 3,2170 | 3,2570 | 3,1660 | 3,1970 | 3,1970 | 21.966 |
| 20 may 2024 | 3,1700 | 3,2270 | 3,1660 | 3,2220 | 3,2220 | 28.523 |
| 17 may 2024 | 3,1240 | 3,1710 | 3,1170 | 3,1530 | 3,1530 | 17.284 |
| 16 may 2024 | 3,0820 | 3,1610 | 3,0660 | 3,1180 | 3,1180 | 21.582 |
| 15 may 2024 | 3,0310 | 3,0860 | 3,0180 | 3,0800 | 3,0800 | 17.890 |
| 14 may 2024 | 3,0410 | 3,0620 | 2,9950 | 3,0240 | 3,0240 | 12.618 |
| 13 may 2024 | 2,9450 | 3,0510 | 2,9300 | 3,0460 | 3,0460 | 19.429 |
| 10 may 2024 | 3,0120 | 3,0290 | 2,9500 | 2,9610 | 2,9610 | 29.549 |
| 09 may 2024 | 3,0050 | 3,0450 | 2,9790 | 3,0080 | 3,0080 | 39.615 |
| 08 may 2024 | 3,0450 | 3,0880 | 3,0030 | 3,0170 | 3,0170 | 22.593 |
| 07 may 2024 | 3,0550 | 3,0680 | 3,0190 | 3,0400 | 3,0400 | 22.280 |
| 06 may 2024 | 3,0410 | 3,1010 | 3,0060 | 3,0510 | 3,0510 | 13.802 |
| 03 may 2024 | 2,9790 | 3,0360 | 2,9590 | 3,0300 | 3,0300 | 11.013 |
| 02 may 2024 | 2,9430 | 2,9940 | 2,9300 | 2,9840 | 2,9840 | 9645 |
| 01 may 2024 | 2,9720 | 2,9740 | 2,9330 | 2,9410 | 2,9410 | 11.830 |
| 30 abr 2024 | 3,0200 | 3,0380 | 2,9600 | 2,9810 | 2,9810 | 16.934 |
| 29 abr 2024 | 2,9490 | 3,0280 | 2,9440 | 3,0100 | 3,0100 | 12.310 |
| 26 abr 2024 | 2,9990 | 3,0050 | 2,9360 | 2,9430 | 2,9430 | 8670 |
| 25 abr 2024 | 2,9660 | 2,9970 | 2,9450 | 2,9910 | 2,9910 | 8905 |
| 24 abr 2024 | 3,0510 | 3,0650 | 2,9550 | 2,9700 | 2,9700 | 11.787 |
| 23 abr 2024 | 2,9880 | 3,0610 | 2,9750 | 3,0280 | 3,0280 | 8779 |
| 22 abr 2024 | 2,9320 | 2,9920 | 2,9140 | 2,9900 | 2,9900 | 8324 |
| 19 abr 2024 | 2,9550 | 2,9800 | 2,9340 | 2,9390 | 2,9390 | 8880 |
| 18 abr 2024 | 2,9230 | 2,9470 | 2,9200 | 2,9390 | 2,9390 | 7798 |
| 17 abr 2024 | 2,9140 | 2,9380 | 2,8880 | 2,9200 | 2,9200 | 8032 |
| 16 abr 2024 | 2,8930 | 2,9860 | 2,8710 | 2,9440 | 2,9440 | 12.678 |
| 15 abr 2024 | 2,9350 | 2,9430 | 2,8810 | 2,8940 | 2,8940 | 10.401 |
| 12 abr 2024 | 2,9160 | 2,9540 | 2,9080 | 2,9460 | 2,9460 | 8317 |
| 11 abr 2024 | 2,9410 | 2,9620 | 2,9190 | 2,9250 | 2,9250 | 13.181 |
| 10 abr 2024 | 2,9630 | 2,9870 | 2,9410 | 2,9590 | 2,9590 | 8888 |
| 09 abr 2024 | 2,9510 | 2,9930 | 2,9280 | 2,9460 | 2,9460 | 11.512 |
| 08 abr 2024 | 2,8830 | 2,9550 | 2,8830 | 2,9480 | 2,9480 | 7965 |
| 05 abr 2024 | 2,8840 | 2,9270 | 2,8740 | 2,9010 | 2,9010 | 7871 |
| 04 abr 2024 | 2,9640 | 2,9640 | 2,8890 | 2,8960 | 2,8960 | 9761 |
| 03 abr 2024 | 2,9860 | 3,0150 | 2,9540 | 2,9630 | 2,9630 | 7428 |
| 02 abr 2024 | 3,0040 | 3,0130 | 2,9460 | 3,0090 | 3,0090 | 10.823 |
| 01 abr 2024 | 2,9150 | 3,0060 | 2,9130 | 2,9970 | 2,9970 | 10.330 |
| 28 mar 2024 | 2,8800 | 2,9390 | 2,8680 | 2,9300 | 2,9300 | 6606 |
| 27 mar 2024 | 2,9100 | 2,9100 | 2,8570 | 2,8700 | 2,8700 | 5942 |
| 26 mar 2024 | 2,9190 | 2,9480 | 2,9070 | 2,9190 | 2,9190 | 5681 |
| 25 mar 2024 | 2,9070 | 2,9260 | 2,8780 | 2,9100 | 2,9100 | 3426 |
| 22 mar 2024 | 2,9330 | 2,9350 | 2,8940 | 2,9140 | 2,9140 | 4528 |
| 21 mar 2024 | 2,9420 | 2,9420 | 2,9060 | 2,9260 | 2,9260 | 8362 |
| 20 mar 2024 | 3,0350 | 3,0350 | 2,9420 | 2,9620 | 2,9620 | 6922 |
| 19 mar 2024 | 3,0110 | 3,0470 | 2,9920 | 3,0200 | 3,0200 | 9113 |
| 18 mar 2024 | 2,9930 | 3,0450 | 2,9850 | 3,0120 | 3,0120 | 8796 |
| 15 mar 2024 | 3,0210 | 3,0340 | 2,9570 | 2,9610 | 2,9610 | 6603 |
| 14 mar 2024 | 2,9630 | 3,0310 | 2,9360 | 3,0210 | 3,0210 | 14.117 |
| 13 mar 2024 | 2,9340 | 2,9610 | 2,8940 | 2,9470 | 2,9470 | 9540 |
| 12 mar 2024 | 2,9270 | 2,9650 | 2,9110 | 2,9330 | 2,9330 | 7460 |
| 11 mar 2024 | 2,9750 | 2,9880 | 2,9230 | 2,9370 | 2,9370 | 5909 |
| 08 mar 2024 | 2,9600 | 2,9910 | 2,9330 | 2,9630 | 2,9630 | 7362 |
| 07 mar 2024 | 3,0240 | 3,0250 | 2,9450 | 2,9660 | 2,9660 | 7973 |
| 06 mar 2024 | 3,0540 | 3,0850 | 3,0170 | 3,0300 | 3,0300 | 3756 |
| 05 mar 2024 | 3,0560 | 3,1100 | 3,0390 | 3,0670 | 3,0670 | 9396 |
| 04 mar 2024 | 3,0270 | 3,1130 | 3,0270 | 3,0710 | 3,0710 | 10.028 |
| 01 mar 2024 | 3,0080 | 3,0170 | 2,9630 | 2,9920 | 2,9920 | 4494 |
| 29 feb 2024 | 3,0140 | 3,0340 | 2,9900 | 3,0250 | 3,0250 | 11.057 |
| 28 feb 2024 | 2,9910 | 3,0560 | 2,9700 | 3,0370 | 3,0370 | 6430 |
| 27 feb 2024 | 2,9160 | 3,0150 | 2,9130 | 2,9970 | 2,9970 | 8062 |
| 26 feb 2024 | 2,8800 | 2,9570 | 2,8800 | 2,9290 | 2,9290 | 4234 |
| 23 feb 2024 | 2,9760 | 2,9760 | 2,8670 | 2,8720 | 2,8720 | 6604 |
| 22 feb 2024 | 2,9440 | 2,9950 | 2,8780 | 2,9700 | 2,9700 | 11.125 |
| 21 feb 2024 | 2,8840 | 2,9480 | 2,8380 | 2,9280 | 2,9280 | 13.904 |
| 20 feb 2024 | 2,7220 | 2,8680 | 2,6960 | 2,7180 | 2,7180 | 6881 |
| 16 feb 2024 | 2,7540 | 2,7680 | 2,7100 | 2,7540 | 2,7540 | 6865 |
| 15 feb 2024 | 2,7530 | 2,7950 | 2,7140 | 2,7320 | 2,7320 | 9689 |
| 14 feb 2024 | 2,8590 | 2,8640 | 2,7410 | 2,7600 | 2,7600 | 9179 |
| 13 feb 2024 | 2,8860 | 2,9090 | 2,8310 | 2,8640 | 2,8640 | 11.522 |
| 12 feb 2024 | 2,8940 | 2,9450 | 2,8800 | 2,8990 | 2,8990 | 10.155 |
| 09 feb 2024 | 2,9270 | 2,9400 | 2,8770 | 2,9350 | 2,9350 | 9912 |
| 08 feb 2024 | 2,9420 | 2,9550 | 2,9040 | 2,9430 | 2,9430 | 14.118 |
| 07 feb 2024 | 2,9470 | 2,9680 | 2,9210 | 2,9390 | 2,9390 | 10.265 |
| 06 feb 2024 | 2,9830 | 2,9930 | 2,9460 | 2,9570 | 2,9570 | 5945 |
| 05 feb 2024 | 3,0340 | 3,0450 | 2,9840 | 3,0190 | 3,0190 | 5331 |
| 02 feb 2024 | 3,0260 | 3,0500 | 2,9990 | 3,0410 | 3,0410 | 4671 |
| 01 feb 2024 | 3,0790 | 3,0910 | 3,0050 | 3,0220 | 3,0220 | 5888 |
| 31 ene 2024 | 3,0360 | 3,0900 | 3,0070 | 3,0500 | 3,0500 | 3608 |
| 30 ene 2024 | 3,0250 | 3,0670 | 3,0000 | 3,0480 | 3,0480 | 3338 |
| 29 ene 2024 | 3,1230 | 3,1230 | 3,0080 | 3,0280 | 3,0280 | 5193 |
| 26 ene 2024 | 3,1170 | 3,1560 | 3,0710 | 3,1390 | 3,1390 | 3454 |
| 25 ene 2024 | 3,1860 | 3,2180 | 3,0940 | 3,1230 | 3,1230 | 5022 |
| 24 ene 2024 | 3,1420 | 3,1960 | 3,1120 | 3,1810 | 3,1810 | 7039 |
| 23 ene 2024 | 3,0400 | 3,1310 | 3,0080 | 3,1180 | 3,1180 | 7110 |
| 22 ene 2024 | 3,0800 | 3,0910 | 3,0260 | 3,0400 | 3,0400 | 6566 |
| 19 ene 2024 | 3,2400 | 3,2430 | 3,0950 | 3,1390 | 3,1390 | 9409 |
| 18 ene 2024 | 3,2600 | 3,2650 | 3,2060 | 3,2420 | 3,2420 | 4616 |
| 17 ene 2024 | 3,2250 | 3,3060 | 3,2110 | 3,2830 | 3,2830 | 3469 |
| 16 ene 2024 | 3,2820 | 3,2940 | 3,2080 | 3,2530 | 3,2530 | 5199 |
| 12 ene 2024 | 3,3130 | 3,3660 | 3,2870 | 3,3610 | 3,3610 | 5297 |
| 11 ene 2024 | 3,2710 | 3,3780 | 3,2420 | 3,2990 | 3,2990 | 5126 |
| 10 ene 2024 | 3,3380 | 3,3420 | 3,2580 | 3,2920 | 3,2920 | 6266 |
| *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.