Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:55PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3,1850 | 3,2200 | 3,1700 | 3,1960 | 3,1960 | 24.468 |
| 25 jul 2024 | 3,2430 | 3,2580 | 3,1750 | 3,1800 | 3,1800 | 24.468 |
| 24 jul 2024 | 3,3110 | 3,3110 | 3,2380 | 3,2570 | 3,2570 | 15.866 |
| 23 jul 2024 | 3,4000 | 3,4080 | 3,2860 | 3,3490 | 3,3490 | 20.149 |
| 22 jul 2024 | 3,3000 | 3,4190 | 3,2930 | 3,4070 | 3,4070 | 15.067 |
| 19 jul 2024 | 3,2480 | 3,3220 | 3,2290 | 3,3150 | 3,3150 | 23.051 |
| 18 jul 2024 | 3,2220 | 3,2900 | 3,2140 | 3,2760 | 3,2760 | 21.583 |
| 17 jul 2024 | 3,3010 | 3,3230 | 3,2090 | 3,2190 | 3,2190 | 32.636 |
| 16 jul 2024 | 3,2820 | 3,3310 | 3,2790 | 3,3060 | 3,3060 | 17.653 |
| 15 jul 2024 | 3,3260 | 3,3260 | 3,2620 | 3,2880 | 3,2880 | 32.387 |
| 12 jul 2024 | 3,3080 | 3,3790 | 3,2740 | 3,3570 | 3,3570 | 14.816 |
| 11 jul 2024 | 3,3600 | 3,3620 | 3,2980 | 3,3100 | 3,3100 | 18.443 |
| 10 jul 2024 | 3,3780 | 3,3970 | 3,3460 | 3,3690 | 3,3690 | 16.908 |
| 09 jul 2024 | 3,4120 | 3,4460 | 3,3850 | 3,3910 | 3,3910 | 15.662 |
| 08 jul 2024 | 3,3610 | 3,4400 | 3,3610 | 3,4140 | 3,4140 | 11.134 |
| 05 jul 2024 | 3,4630 | 3,4630 | 3,3820 | 3,3950 | 3,3950 | 21.590 |
| 03 jul 2024 | 3,4930 | 3,4940 | 3,4420 | 3,4570 | 3,4570 | 12.270 |
| 02 jul 2024 | 3,4830 | 3,4990 | 3,4560 | 3,4630 | 3,4630 | 20.583 |
| 01 jul 2024 | 3,5370 | 3,5610 | 3,4830 | 3,4890 | 3,4890 | 17.992 |
| 28 jun 2024 | 3,6200 | 3,6340 | 3,5450 | 3,5580 | 3,5580 | 13.781 |
| 27 jun 2024 | 3,6660 | 3,6950 | 3,5960 | 3,5990 | 3,5990 | 12.236 |
| 26 jun 2024 | 3,7340 | 3,7350 | 3,6660 | 3,6790 | 3,6790 | 12.258 |
| 25 jun 2024 | 3,7870 | 3,7940 | 3,7240 | 3,7360 | 3,7360 | 13.386 |
| 24 jun 2024 | 3,7020 | 3,8010 | 3,6880 | 3,7910 | 3,7910 | 14.607 |
| 21 jun 2024 | 3,7480 | 3,7770 | 3,7140 | 3,7250 | 3,7250 | 10.458 |
| 20 jun 2024 | 3,8530 | 3,8530 | 3,7490 | 3,7670 | 3,7670 | 16.303 |
| 18 jun 2024 | 3,7210 | 3,8420 | 3,7210 | 3,8350 | 3,8350 | 12.563 |
| 17 jun 2024 | 3,7370 | 3,7550 | 3,6970 | 3,7290 | 3,7290 | 12.315 |
| 14 jun 2024 | 3,8000 | 3,8390 | 3,7720 | 3,7840 | 3,7840 | 13.805 |
| 13 jun 2024 | 3,8990 | 3,9410 | 3,7800 | 3,8300 | 3,8300 | 15.012 |
| 12 jun 2024 | 3,9420 | 3,9440 | 3,8650 | 3,9010 | 3,9010 | 15.257 |
| 11 jun 2024 | 3,8040 | 3,9590 | 3,8000 | 3,9330 | 3,9330 | 15.639 |
| 10 jun 2024 | 3,7800 | 3,8680 | 3,7340 | 3,7650 | 3,7650 | 18.972 |
| 07 jun 2024 | 3,6640 | 3,7770 | 3,6560 | 3,7490 | 3,7490 | 16.840 |
| 06 jun 2024 | 3,6330 | 3,7120 | 3,6180 | 3,6730 | 3,6730 | 18.027 |
| 05 jun 2024 | 3,5550 | 3,6710 | 3,5300 | 3,6430 | 3,6430 | 21.649 |
| 04 jun 2024 | 3,6060 | 3,6540 | 3,5200 | 3,5420 | 3,5420 | 19.041 |
| 03 jun 2024 | 3,6000 | 3,6620 | 3,5310 | 3,6200 | 3,6200 | 22.403 |
| 31 may 2024 | 3,5140 | 3,5980 | 3,4950 | 3,5610 | 3,5610 | 19.041 |
| 30 may 2024 | 3,5610 | 3,5700 | 3,4990 | 3,5220 | 3,5220 | 15.102 |
| 29 may 2024 | 3,6490 | 3,6490 | 3,5390 | 3,5580 | 3,5580 | 12.547 |
| 28 may 2024 | 3,5960 | 3,6840 | 3,5870 | 3,6570 | 3,6570 | 10.011 |
| 24 may 2024 | 3,6850 | 3,7280 | 3,5820 | 3,6130 | 3,6130 | 16.259 |
| 23 may 2024 | 3,7180 | 3,8670 | 3,6670 | 3,6970 | 3,6970 | 20.888 |
| 22 may 2024 | 3,5890 | 3,7740 | 3,5790 | 3,7700 | 3,7700 | 17.981 |
| 21 may 2024 | 3,6560 | 3,6780 | 3,5940 | 3,6230 | 3,6230 | 10.468 |
| 20 may 2024 | 3,6200 | 3,6570 | 3,6020 | 3,6540 | 3,6540 | 14.501 |
| 17 may 2024 | 3,5970 | 3,6410 | 3,5870 | 3,6020 | 3,6020 | 10.429 |
| 16 may 2024 | 3,5700 | 3,6260 | 3,5490 | 3,5900 | 3,5900 | 11.834 |
| 15 may 2024 | 3,5220 | 3,5680 | 3,5090 | 3,5620 | 3,5620 | 8985 |
| 14 may 2024 | 3,5070 | 3,5400 | 3,4790 | 3,5080 | 3,5080 | 7238 |
| 13 may 2024 | 3,4300 | 3,5250 | 3,4130 | 3,5200 | 3,5200 | 8105 |
| 10 may 2024 | 3,4790 | 3,5000 | 3,4360 | 3,4450 | 3,4450 | 9723 |
| 09 may 2024 | 3,5100 | 3,5290 | 3,4740 | 3,4830 | 3,4830 | 19.314 |
| 08 may 2024 | 3,5550 | 3,5980 | 3,5110 | 3,5220 | 3,5220 | 9150 |
| 07 may 2024 | 3,5590 | 3,5850 | 3,5370 | 3,5550 | 3,5550 | 8122 |
| 06 may 2024 | 3,5630 | 3,6210 | 3,5340 | 3,5720 | 3,5720 | 6367 |
| 03 may 2024 | 3,5040 | 3,5640 | 3,4920 | 3,5610 | 3,5610 | 9055 |
| 02 may 2024 | 3,4930 | 3,5260 | 3,4630 | 3,5170 | 3,5170 | 9480 |
| 01 may 2024 | 3,5200 | 3,5240 | 3,4700 | 3,4820 | 3,4820 | 8509 |
| 30 abr 2024 | 3,5490 | 3,5710 | 3,5070 | 3,5270 | 3,5270 | 11.721 |
| 29 abr 2024 | 3,5150 | 3,5800 | 3,5030 | 3,5500 | 3,5500 | 7401 |
| 26 abr 2024 | 3,5430 | 3,5610 | 3,4950 | 3,5020 | 3,5020 | 5132 |
| 25 abr 2024 | 3,5180 | 3,5460 | 3,4990 | 3,5400 | 3,5400 | 4063 |
| 24 abr 2024 | 3,5840 | 3,6040 | 3,5100 | 3,5190 | 3,5190 | 6163 |
| 23 abr 2024 | 3,5310 | 3,5900 | 3,5160 | 3,5640 | 3,5640 | 5186 |
| 22 abr 2024 | 3,4800 | 3,5300 | 3,4620 | 3,5270 | 3,5270 | 7029 |
| 19 abr 2024 | 3,5050 | 3,5290 | 3,4850 | 3,4900 | 3,4900 | 7627 |
| 18 abr 2024 | 3,4860 | 3,4980 | 3,4730 | 3,4880 | 3,4880 | 9656 |
| 17 abr 2024 | 3,4630 | 3,4880 | 3,4390 | 3,4740 | 3,4740 | 6880 |
| 16 abr 2024 | 3,4390 | 3,5230 | 3,4190 | 3,4930 | 3,4930 | 9897 |
| 15 abr 2024 | 3,5130 | 3,5130 | 3,4330 | 3,4450 | 3,4450 | 8110 |
| 12 abr 2024 | 3,4680 | 3,5110 | 3,4610 | 3,4930 | 3,4930 | 7560 |
| 11 abr 2024 | 3,4890 | 3,4980 | 3,4570 | 3,4760 | 3,4760 | 11.535 |
| 10 abr 2024 | 3,4890 | 3,5140 | 3,4730 | 3,4960 | 3,4960 | 7062 |
| 09 abr 2024 | 3,4810 | 3,5100 | 3,4490 | 3,4740 | 3,4740 | 5813 |
| 08 abr 2024 | 3,4060 | 3,4720 | 3,3940 | 3,4640 | 3,4640 | 4206 |
| 05 abr 2024 | 3,4000 | 3,4430 | 3,3890 | 3,4170 | 3,4170 | 4809 |
| 04 abr 2024 | 3,4730 | 3,4730 | 3,4010 | 3,4110 | 3,4110 | 7961 |
| 03 abr 2024 | 3,4930 | 3,5160 | 3,4610 | 3,4710 | 3,4710 | 6422 |
| 02 abr 2024 | 3,5080 | 3,5170 | 3,4570 | 3,5110 | 3,5110 | 7011 |
| 01 abr 2024 | 3,4400 | 3,5110 | 3,4160 | 3,5060 | 3,5060 | 7476 |
| 28 mar 2024 | 3,3790 | 3,4490 | 3,3740 | 3,4420 | 3,4420 | 6961 |
| 27 mar 2024 | 3,4140 | 3,4150 | 3,3580 | 3,3740 | 3,3740 | 6139 |
| 26 mar 2024 | 3,4150 | 3,4490 | 3,4080 | 3,4220 | 3,4220 | 7434 |
| 25 mar 2024 | 3,3960 | 3,4160 | 3,3730 | 3,4080 | 3,4080 | 3647 |
| 22 mar 2024 | 3,4320 | 3,4330 | 3,3870 | 3,4060 | 3,4060 | 4342 |
| 21 mar 2024 | 3,4550 | 3,4550 | 3,4160 | 3,4280 | 3,4280 | 6527 |
| 20 mar 2024 | 3,5380 | 3,5380 | 3,4570 | 3,4730 | 3,4730 | 6056 |
| 19 mar 2024 | 3,5210 | 3,5470 | 3,4910 | 3,5260 | 3,5260 | 8256 |
| 18 mar 2024 | 3,4900 | 3,5250 | 3,4710 | 3,5140 | 3,5140 | 8805 |
| 15 mar 2024 | 3,5120 | 3,5270 | 3,4500 | 3,4530 | 3,4530 | 9570 |
| 14 mar 2024 | 3,4470 | 3,5230 | 3,4310 | 3,5170 | 3,5170 | 14.492 |
| 13 mar 2024 | 3,4270 | 3,4610 | 3,3780 | 3,4440 | 3,4440 | 7296 |
| 12 mar 2024 | 3,4220 | 3,4540 | 3,3990 | 3,4230 | 3,4230 | 7552 |
| 11 mar 2024 | 3,4720 | 3,4720 | 3,4170 | 3,4260 | 3,4260 | 3184 |
| 08 mar 2024 | 3,4530 | 3,4820 | 3,4280 | 3,4540 | 3,4540 | 4985 |
| 07 mar 2024 | 3,4980 | 3,5080 | 3,4400 | 3,4560 | 3,4560 | 7210 |
| 06 mar 2024 | 3,5240 | 3,5610 | 3,5030 | 3,5130 | 3,5130 | 4378 |
| 05 mar 2024 | 3,5310 | 3,5720 | 3,5130 | 3,5400 | 3,5400 | 7020 |
| *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.