Mercados españoles cerrados

Platinum Oct 24 (PL=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.009,50-2,00 (-0,20%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 20241016,301042,201006,101009,501009,5035.369
16 jul 20241000,001010,001000,001000,001000,0022
15 jul 2024990,401015,20990,40998,50998,5022
12 jul 20241004,501004,50996,10999,00999,008
11 jul 2024994,501012,40994,501005,501005,508
10 jul 2024997,50997,50997,50997,50997,5026
09 jul 2024996,30996,30989,70989,70989,706
08 jul 20241003,701003,701003,701003,701003,70-
05 jul 20241039,101039,201032,301035,301035,307
03 jul 20241002,001002,001002,001002,001002,00-
02 jul 2024998,201003,60998,20998,20998,202
01 jul 2024983,20990,80978,30978,30978,3021
28 jun 2024988,901012,40987,501001,901001,9067
27 jun 20241016,501016,70986,40991,70991,703307
26 jun 20241020,701020,701020,701020,701020,707691
25 jun 2024983,70983,70983,70983,70983,708
24 jun 2024999,10999,10999,10999,10999,108
21 jun 2024993,70993,70993,70993,70993,708
20 jun 2024981,60981,60981,60981,60981,608
18 jun 2024974,10974,10974,10974,10974,108
17 jun 2024963,20967,80961,20967,80967,808
14 jun 2024955,30955,30955,30955,30955,3025
13 jun 2024951,30951,30951,30951,30951,3025
12 jun 2024968,20968,20968,20968,20968,2025
11 jun 2024955,60955,60955,60955,60955,6025
10 jun 2024972,50972,50972,50972,50972,5025
07 jun 2024967,80967,80967,80967,80967,8025
06 jun 20241008,301008,301008,301008,301008,302
05 jun 2024996,00996,00996,00996,00996,002
04 jun 2024991,60991,60991,60991,60991,602
03 jun 20241018,501018,501018,501018,501018,502
31 may 20241028,001037,701028,001037,701037,702
30 may 20241034,801038,301032,701032,901032,9011
29 may 20241042,701042,701042,701042,701042,7059
28 may 20241061,701061,701061,701061,701061,702
24 may 20241034,801034,801034,801034,801034,802
23 may 20241025,701025,701025,701025,701025,702
22 may 20241044,101044,101044,101044,101044,10-
21 may 20241056,701056,701056,701056,701056,70-
20 may 20241059,701059,701059,701059,701059,70-
17 may 20241084,601084,601084,601084,601084,602
16 may 20241065,401065,401065,401065,401065,40-
15 may 20241055,001063,301055,001063,301063,301
14 may 20241039,301039,301039,301039,301039,30-
13 may 20241005,301005,301005,301005,301005,30-
10 may 20241001,101001,101001,101001,101001,10-
09 may 2024984,70984,70984,70984,70984,70-
08 may 2024973,80978,60973,80978,60978,603
07 may 2024960,20981,40960,00981,40981,4040
06 may 2024959,30959,30959,30959,30959,30-
03 may 2024959,60959,60959,60959,60959,60-
02 may 2024956,70956,70956,70956,70956,70-
01 may 2024950,40950,40949,00949,00949,001
30 abr 2024941,20941,20941,20941,20941,20-
29 abr 2024939,80954,10939,80954,10954,1018
26 abr 2024914,30914,30914,30914,30914,30149
25 abr 2024905,40913,70905,40913,70913,7010
24 abr 2024910,50910,50908,10910,00910,0030
23 abr 2024915,10926,00913,70913,70913,7010
22 abr 2024922,20922,20922,20922,20922,20-
19 abr 2024944,10944,10934,10934,10934,108
18 abr 2024942,30946,10940,00945,30945,3024
17 abr 2024942,70942,70942,70942,70942,702
16 abr 2024964,00964,00964,00964,00964,00-
15 abr 2024969,80969,80969,80969,80969,80-
12 abr 2024990,50990,50990,50990,50990,50-
11 abr 2024976,10976,10976,10976,10976,10-
10 abr 2024966,00966,00958,70964,60964,602
09 abr 2024969,90982,30969,90972,40972,404
08 abr 2024961,90965,50961,90961,90961,902
05 abr 2024929,00929,50928,50928,50928,503
04 abr 2024940,00943,30939,80939,80939,808
03 abr 2024927,00938,80927,00934,00934,0036
02 abr 2024910,90924,70910,90922,20922,20166
01 abr 2024909,00911,30894,50900,90900,9079
28 mar 2024897,90909,10891,90907,70907,7088
27 mar 2024903,80907,80888,80895,90895,903032
26 mar 2024908,60908,60908,60908,60908,6012.088
25 mar 2024906,70906,70906,70906,70906,70-
22 mar 2024896,10896,10896,10896,10896,10-
21 mar 2024910,70910,70910,70910,70910,70-
20 mar 2024897,10897,10897,10897,10897,10-
19 mar 2024898,90898,90898,90898,90898,90-
18 mar 2024918,50918,50918,50918,50918,50-
15 mar 2024941,20941,20941,20941,20941,20-
14 mar 2024933,40933,40933,40933,40933,40-
13 mar 2024942,30942,30942,30942,30942,30-
12 mar 2024925,40925,40925,40925,40925,40-
11 mar 2024937,70937,70937,70937,70937,70-
08 mar 2024912,00912,00912,00912,00912,00-
07 mar 2024920,10920,10920,10920,10920,10-
06 mar 2024910,70910,70910,70910,70910,70-
05 mar 2024883,30883,30883,30883,30883,30-
04 mar 2024900,50900,50900,50900,50900,50-
01 mar 2024884,20884,20884,20884,20884,20-
29 feb 2024879,90879,90879,90879,90879,906
28 feb 2024881,90881,90877,60880,70880,706
27 feb 2024892,80892,80892,80892,80892,80112
26 feb 2024876,80876,80876,80876,80876,80-
23 feb 2024906,00906,00906,00906,00906,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...