Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.864,03 +376,13 (+0,98%) Dólar/Euro
1,0855 +0,0001 (+0,01%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.336,07 +907,56 (+1,45%)
Natural Gas Nov 30 (NGX30.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:09PM EDT. Mercado abierto.
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4,1430 | 4,1430 | 4,1430 | 4,1430 | 4,1430 | - |
| 30 may 2024 | 4,2030 | 4,2030 | 4,2030 | 4,2030 | 4,2030 | - |
| 29 may 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 28 may 2024 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 23 may 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 22 may 2024 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | - |
| 21 may 2024 | 4,2840 | 4,2840 | 4,2840 | 4,2840 | 4,2840 | - |
| 20 may 2024 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | - |
| 17 may 2024 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | - |
| 16 may 2024 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | - |
| 15 may 2024 | 4,0870 | 4,0870 | 4,0870 | 4,0870 | 4,0870 | - |
| 14 may 2024 | 4,0540 | 4,0540 | 4,0540 | 4,0540 | 4,0540 | - |
| 13 may 2024 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | 4,0310 | - |
| 10 may 2024 | 4,0160 | 4,0160 | 4,0160 | 4,0160 | 4,0160 | - |
| 09 may 2024 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | - |
| 08 may 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 07 may 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
| 06 may 2024 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | - |
| 03 may 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 02 may 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 01 may 2024 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | - |
| 30 abr 2024 | 4,2210 | 4,2210 | 4,2210 | 4,2210 | 4,2210 | - |
| 29 abr 2024 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | 4,2120 | - |
| 26 abr 2024 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | - |
| 25 abr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 24 abr 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 23 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 abr 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 19 abr 2024 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | - |
| 18 abr 2024 | 4,2730 | 4,2730 | 4,2730 | 4,2730 | 4,2730 | - |
| 17 abr 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 16 abr 2024 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
| 15 abr 2024 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | - |
| 12 abr 2024 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | - |
| 11 abr 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 10 abr 2024 | 4,0240 | 4,0240 | 4,0240 | 4,0240 | 4,0240 | - |
| 09 abr 2024 | 4,0130 | 4,0130 | 4,0130 | 4,0130 | 4,0130 | - |
| 08 abr 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | - |
| 05 abr 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 04 abr 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 03 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 02 abr 2024 | 3,9890 | 3,9890 | 3,9890 | 3,9890 | 3,9890 | - |
| 01 abr 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | - |
| 28 mar 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 27 mar 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 26 mar 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | - |
| 25 mar 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 22 mar 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 21 mar 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 20 mar 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
| 19 mar 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
| 18 mar 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | - |
| 15 mar 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 14 mar 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 13 mar 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 12 mar 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 11 mar 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 08 mar 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 07 mar 2024 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | - |
| 06 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 05 mar 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | - |
| 04 mar 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 01 mar 2024 | 3,7490 | 3,7490 | 3,7490 | 3,7490 | 3,7490 | - |
| 29 feb 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 28 feb 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 27 feb 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 26 feb 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 23 feb 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 22 feb 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
| 21 feb 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 20 feb 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 16 feb 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | - |
| 15 feb 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 14 feb 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | - |
| 13 feb 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 12 feb 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 09 feb 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 08 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 07 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 06 feb 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 05 feb 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 02 feb 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | - |
| 01 feb 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
| 31 ene 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 30 ene 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 29 ene 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 26 ene 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 25 ene 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 24 ene 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 23 ene 2024 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | - |
| 22 ene 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 19 ene 2024 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | - |
| 18 ene 2024 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | - |
| 17 ene 2024 | 4,0270 | 4,0270 | 4,0270 | 4,0270 | 4,0270 | - |
| 16 ene 2024 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | 3,9790 | - |
| 12 ene 2024 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | - |
| 11 ene 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 10 ene 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| *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.