Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0845 +0,0009 (+0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,70 +1,90 (+0,08%) Bitcoin EUR
62.373,25 -42,05 (-0,07%)
Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:57PM 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 | 3,5140 | 3,5980 | 3,4950 | 3,5330 | 3,5330 | 18.005 |
| 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 |
| 27 may 2024 | - | - | - | - | - | - |
| 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 |
| 04 mar 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5490 | 3,5490 | 8028 |
| 01 mar 2024 | 3,4840 | 3,4910 | 3,4490 | 3,4770 | 3,4770 | 3521 |
| 29 feb 2024 | 3,4800 | 3,5070 | 3,4560 | 3,4990 | 3,4990 | 5744 |
| 28 feb 2024 | 3,4460 | 3,5210 | 3,4460 | 3,5010 | 3,5010 | 4726 |
| 27 feb 2024 | 3,4040 | 3,4920 | 3,3960 | 3,4660 | 3,4660 | 6556 |
| 26 feb 2024 | 3,4150 | 3,4370 | 3,3880 | 3,4140 | 3,4140 | 2768 |
| 23 feb 2024 | 3,4420 | 3,4420 | 3,3580 | 3,3630 | 3,3630 | 3557 |
| 22 feb 2024 | 3,4050 | 3,4690 | 3,3680 | 3,4470 | 3,4470 | 7982 |
| 21 feb 2024 | 3,3850 | 3,4280 | 3,3380 | 3,4100 | 3,4100 | 12.328 |
| 20 feb 2024 | 3,2300 | 3,3750 | 3,2080 | 3,2400 | 3,2400 | 5201 |
| 16 feb 2024 | 3,2490 | 3,2700 | 3,2120 | 3,2590 | 3,2590 | 5140 |
| 15 feb 2024 | 3,2850 | 3,3170 | 3,2340 | 3,2480 | 3,2480 | 6460 |
| 14 feb 2024 | 3,3870 | 3,3900 | 3,2650 | 3,2840 | 3,2840 | 6618 |
| 13 feb 2024 | 3,4100 | 3,4320 | 3,3620 | 3,3890 | 3,3890 | 8318 |
| 12 feb 2024 | 3,4040 | 3,4530 | 3,3930 | 3,4190 | 3,4190 | 5900 |
| 09 feb 2024 | 3,4230 | 3,4430 | 3,3760 | 3,4370 | 3,4370 | 8638 |
| 08 feb 2024 | 3,4190 | 3,4470 | 3,3950 | 3,4350 | 3,4350 | 11.953 |
| 07 feb 2024 | 3,4320 | 3,4560 | 3,4120 | 3,4270 | 3,4270 | 7797 |
| 06 feb 2024 | 3,4740 | 3,4840 | 3,4370 | 3,4440 | 3,4440 | 6107 |
| 05 feb 2024 | 3,5510 | 3,5520 | 3,4760 | 3,5090 | 3,5090 | 3490 |
| 02 feb 2024 | 3,5190 | 3,5470 | 3,4910 | 3,5330 | 3,5330 | 2717 |
| 01 feb 2024 | 3,5770 | 3,5770 | 3,5000 | 3,5150 | 3,5150 | 2440 |
| 31 ene 2024 | 3,5270 | 3,5750 | 3,5000 | 3,5370 | 3,5370 | 2796 |
| 30 ene 2024 | 3,5240 | 3,5560 | 3,4860 | 3,5320 | 3,5320 | 2709 |
| 29 ene 2024 | 3,6100 | 3,6100 | 3,4930 | 3,5190 | 3,5190 | 10.217 |
| 26 ene 2024 | 3,6320 | 3,6430 | 3,5630 | 3,6270 | 3,6270 | 5067 |
| 25 ene 2024 | 3,6870 | 3,7150 | 3,5860 | 3,6150 | 3,6150 | 5026 |
| 24 ene 2024 | 3,6270 | 3,6840 | 3,5960 | 3,6720 | 3,6720 | 5624 |
| 23 ene 2024 | 3,5230 | 3,6170 | 3,4910 | 3,6030 | 3,6030 | 7311 |
| 22 ene 2024 | 3,5390 | 3,5850 | 3,5160 | 3,5200 | 3,5200 | 9369 |
| 19 ene 2024 | 3,7280 | 3,7340 | 3,5820 | 3,6270 | 3,6270 | 9398 |
| 18 ene 2024 | 3,7620 | 3,7640 | 3,6980 | 3,7330 | 3,7330 | 3915 |
| 17 ene 2024 | 3,7100 | 3,7910 | 3,6960 | 3,7660 | 3,7660 | 5113 |
| 16 ene 2024 | 3,7500 | 3,7760 | 3,6830 | 3,7320 | 3,7320 | 7848 |
| 12 ene 2024 | 3,7770 | 3,8380 | 3,7390 | 3,8310 | 3,8310 | 6536 |
| 11 ene 2024 | 3,7130 | 3,8240 | 3,6870 | 3,7520 | 3,7520 | 6268 |
| 10 ene 2024 | 3,8150 | 3,8150 | 3,7010 | 3,7340 | 3,7340 | 6074 |
| *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.