Mercados españoles abiertos en 1 hr 28 mins
S&P 500
5.626,02 +30,26 (+0,54%) Nasdaq
17.683,98 +114,28 (+0,65%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1100 +0,0021 (+0,19%) Petróleo Brent
71,57 -0,04 (-0,06%) Bitcoin EUR
52.714,63 -1.550,29 (-2,86%)
Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58AM EDT. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 3,0180 | 3,0190 | 2,9910 | 2,9920 | 2,9920 | 746 |
| 13 sept 2024 | 3,0890 | 3,1110 | 3,0120 | 3,0250 | 3,0250 | 52.716 |
| 12 sept 2024 | 3,0610 | 3,1200 | 3,0250 | 3,0880 | 3,0880 | 52.716 |
| 11 sept 2024 | 3,0260 | 3,0690 | 3,0010 | 3,0640 | 3,0640 | 55.512 |
| 10 sept 2024 | 3,0210 | 3,0840 | 3,0130 | 3,0370 | 3,0370 | 53.938 |
| 09 sept 2024 | 3,0700 | 3,0890 | 3,0240 | 3,0440 | 3,0440 | 28.965 |
| 06 sept 2024 | 3,0930 | 3,1260 | 3,0770 | 3,1020 | 3,1020 | 28.965 |
| 05 sept 2024 | 3,0370 | 3,1360 | 3,0240 | 3,0940 | 3,0940 | 31.987 |
| 04 sept 2024 | 3,0560 | 3,1180 | 3,0330 | 3,0440 | 3,0440 | 29.502 |
| 03 sept 2024 | 3,0490 | 3,0880 | 2,9750 | 3,0670 | 3,0670 | 39.993 |
| 30 ago 2024 | 3,0760 | 3,0900 | 3,0190 | 3,0370 | 3,0370 | 40.823 |
| 29 ago 2024 | 3,0870 | 3,1150 | 3,0230 | 3,0730 | 3,0730 | 38.993 |
| 28 ago 2024 | 3,0730 | 3,1250 | 3,0420 | 3,0870 | 3,0870 | 44.339 |
| 27 ago 2024 | 3,1060 | 3,1140 | 3,0590 | 3,0760 | 3,0760 | 33.930 |
| 26 ago 2024 | 3,1040 | 3,1460 | 3,0890 | 3,1100 | 3,1100 | 29.271 |
| 23 ago 2024 | 3,1470 | 3,1510 | 3,1050 | 3,1200 | 3,1200 | 22.151 |
| 22 ago 2024 | 3,2140 | 3,2200 | 3,1090 | 3,1410 | 3,1410 | 39.257 |
| 21 ago 2024 | 3,2250 | 3,2440 | 3,1810 | 3,2050 | 3,2050 | 28.390 |
| 20 ago 2024 | 3,2370 | 3,2600 | 3,1860 | 3,2170 | 3,2170 | 27.195 |
| 19 ago 2024 | 3,1620 | 3,2550 | 3,1420 | 3,2340 | 3,2340 | 29.688 |
| 16 ago 2024 | 3,2680 | 3,2740 | 3,1510 | 3,1600 | 3,1600 | 33.882 |
| 15 ago 2024 | 3,3040 | 3,3430 | 3,2600 | 3,2730 | 3,2730 | 29.763 |
| 14 ago 2024 | 3,2850 | 3,3560 | 3,2650 | 3,2990 | 3,2990 | 24.983 |
| 13 ago 2024 | 3,3270 | 3,3600 | 3,2760 | 3,2810 | 3,2810 | 26.319 |
| 12 ago 2024 | 3,3410 | 3,3950 | 3,3180 | 3,3520 | 3,3520 | 25.352 |
| 09 ago 2024 | 3,2980 | 3,3350 | 3,2760 | 3,3190 | 3,3190 | 22.019 |
| 08 ago 2024 | 3,2210 | 3,3350 | 3,1840 | 3,2820 | 3,2820 | 34.114 |
| 07 ago 2024 | 3,1130 | 3,2420 | 3,1080 | 3,2240 | 3,2240 | 30.255 |
| 06 ago 2024 | 3,0790 | 3,1390 | 3,0450 | 3,1110 | 3,1110 | 23.424 |
| 05 ago 2024 | 3,1040 | 3,1210 | 3,0350 | 3,0740 | 3,0740 | 22.853 |
| 02 ago 2024 | 3,1400 | 3,1740 | 3,0840 | 3,1170 | 3,1170 | 22.063 |
| 01 ago 2024 | 3,1820 | 3,2520 | 3,1190 | 3,1210 | 3,1210 | 32.781 |
| 31 jul 2024 | 3,2180 | 3,2350 | 3,1680 | 3,1920 | 3,1920 | 26.154 |
| 30 jul 2024 | 3,1980 | 3,2320 | 3,1370 | 3,2300 | 3,2300 | 25.270 |
| 29 jul 2024 | 3,1800 | 3,2260 | 3,1650 | 3,1830 | 3,1830 | 20.241 |
| 26 jul 2024 | 3,1850 | 3,2200 | 3,1700 | 3,1960 | 3,1960 | 20.271 |
| 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 |
| *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.