Mercados españoles cerrados en 5 hrs 36 min
IBEX 35
11.311,50 -28,00 (-0,25%) Euro Stoxx 50
5.036,34 -38,00 (-0,75%) Dólar/Euro
1,0875 +0,0014 (+0,13%) Petróleo Brent
83,29 -0,42 (-0,50%) Oro
2.417,90 -20,60 (-0,84%) Bitcoin EUR
65.292,12 +3.748,36 (+6,09%)
E-mini Natural Gas Futures,Jun- (QG=F)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 05:44AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 2,7400 | 2,7750 | 2,7300 | 2,7600 | 2,7600 | 891 |
| 20 may 2024 | 2,6600 | 2,7550 | 2,6250 | 2,7510 | 2,7510 | 5107 |
| 17 may 2024 | 2,4850 | 2,6550 | 2,4850 | 2,6260 | 2,6260 | 5107 |
| 16 may 2024 | 2,4000 | 2,5750 | 2,3850 | 2,4950 | 2,4950 | 5520 |
| 15 may 2024 | 2,3550 | 2,4250 | 2,3100 | 2,4160 | 2,4160 | 3886 |
| 14 may 2024 | 2,3650 | 2,4000 | 2,3100 | 2,3440 | 2,3440 | 4195 |
| 13 may 2024 | 2,2500 | 2,3850 | 2,2050 | 2,3810 | 2,3810 | 4814 |
| 10 may 2024 | 2,3100 | 2,3450 | 2,2400 | 2,2520 | 2,2520 | 3310 |
| 09 may 2024 | 2,1850 | 2,3200 | 2,1500 | 2,3010 | 2,3010 | 5164 |
| 08 may 2024 | 2,2150 | 2,2750 | 2,1700 | 2,1850 | 2,1850 | 3649 |
| 07 may 2024 | 2,2000 | 2,2300 | 2,1400 | 2,2070 | 2,2070 | 3358 |
| 06 may 2024 | 2,1700 | 2,2600 | 2,1350 | 2,1950 | 2,1950 | 4416 |
| 03 may 2024 | 2,0400 | 2,1600 | 2,0100 | 2,1420 | 2,1420 | 5919 |
| 02 may 2024 | 1,9200 | 2,0500 | 1,9200 | 2,0350 | 2,0350 | 4665 |
| 01 may 2024 | 1,9650 | 1,9700 | 1,9100 | 1,9320 | 1,9320 | 3069 |
| 30 abr 2024 | 2,0500 | 2,0900 | 1,9500 | 1,9910 | 1,9910 | 4658 |
| 29 abr 2024 | 1,9200 | 2,0550 | 1,9200 | 2,0300 | 2,0300 | 5888 |
| 26 abr 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9230 | 1,9230 | 2542 |
| 25 abr 2024 | 1,6700 | 1,6750 | 1,6000 | 1,6380 | 1,6380 | 3632 |
| 24 abr 2024 | 1,8200 | 1,8400 | 1,6350 | 1,6530 | 1,6530 | 3773 |
| 23 abr 2024 | 1,7900 | 1,8450 | 1,7450 | 1,8100 | 1,8100 | 3116 |
| 22 abr 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7910 | 1,7910 | 3410 |
| 19 abr 2024 | 1,7450 | 1,8100 | 1,7250 | 1,7520 | 1,7520 | 5830 |
| 18 abr 2024 | 1,7200 | 1,7800 | 1,7150 | 1,7570 | 1,7570 | 5125 |
| 17 abr 2024 | 1,6900 | 1,7250 | 1,6550 | 1,7120 | 1,7120 | 4940 |
| 16 abr 2024 | 1,6950 | 1,8000 | 1,6450 | 1,7320 | 1,7320 | 7826 |
| 15 abr 2024 | 1,7800 | 1,7900 | 1,6700 | 1,6910 | 1,6910 | 7861 |
| 12 abr 2024 | 1,7650 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 6094 |
| 11 abr 2024 | 1,8800 | 1,8900 | 1,7550 | 1,7640 | 1,7640 | 6537 |
| 10 abr 2024 | 1,8950 | 1,9400 | 1,8650 | 1,8850 | 1,8850 | 2747 |
| 09 abr 2024 | 1,8500 | 1,9200 | 1,8400 | 1,8720 | 1,8720 | 4048 |
| 08 abr 2024 | 1,7700 | 1,8500 | 1,7450 | 1,8440 | 1,8440 | 3487 |
| 05 abr 2024 | 1,7850 | 1,8250 | 1,7550 | 1,7850 | 1,7850 | 4086 |
| 04 abr 2024 | 1,8450 | 1,8550 | 1,7650 | 1,7740 | 1,7740 | 3515 |
| 03 abr 2024 | 1,8500 | 1,9100 | 1,8350 | 1,8410 | 1,8410 | 3613 |
| 02 abr 2024 | 1,8250 | 1,8850 | 1,7800 | 1,8620 | 1,8620 | 5395 |
| 01 abr 2024 | 1,7650 | 1,8550 | 1,7100 | 1,8370 | 1,8370 | 4769 |
| 28 mar 2024 | 1,7100 | 1,7850 | 1,6850 | 1,7630 | 1,7630 | 3787 |
| 27 mar 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7180 | 1,7180 | 4454 |
| 26 mar 2024 | 1,8050 | 1,8300 | 1,7700 | 1,7880 | 1,7880 | 3684 |
| 25 mar 2024 | 1,6600 | 1,6800 | 1,5850 | 1,6150 | 1,6150 | 4376 |
| 22 mar 2024 | 1,6950 | 1,7100 | 1,6450 | 1,6600 | 1,6600 | 4468 |
| 21 mar 2024 | 1,6900 | 1,7100 | 1,6500 | 1,6830 | 1,6830 | 2347 |
| 20 mar 2024 | 1,7500 | 1,7600 | 1,6850 | 1,6990 | 1,6990 | 4418 |
| 19 mar 2024 | 1,7150 | 1,7650 | 1,7000 | 1,7440 | 1,7440 | 2707 |
| 18 mar 2024 | 1,6850 | 1,7600 | 1,6750 | 1,7030 | 1,7030 | 3678 |
| 15 mar 2024 | 1,7550 | 1,7750 | 1,6450 | 1,6550 | 1,6550 | 4679 |
| 14 mar 2024 | 1,6600 | 1,7650 | 1,6400 | 1,7410 | 1,7410 | 4760 |
| 13 mar 2024 | 1,7150 | 1,7200 | 1,6500 | 1,6580 | 1,6580 | 6145 |
| 12 mar 2024 | 1,7500 | 1,8200 | 1,6900 | 1,7150 | 1,7150 | 5754 |
| 11 mar 2024 | 1,8100 | 1,8400 | 1,7450 | 1,7590 | 1,7590 | 3905 |
| 08 mar 2024 | 1,7900 | 1,8400 | 1,7550 | 1,8050 | 1,8050 | 3540 |
| 07 mar 2024 | 1,9300 | 1,9550 | 1,7800 | 1,8180 | 1,8180 | 5930 |
| 06 mar 2024 | 1,9500 | 1,9850 | 1,9200 | 1,9290 | 1,9290 | 3521 |
| 05 mar 2024 | 1,9350 | 2,0100 | 1,8900 | 1,9570 | 1,9570 | 5807 |
| 04 mar 2024 | 1,8700 | 1,9900 | 1,8700 | 1,9160 | 1,9160 | 8331 |
| 01 mar 2024 | 1,8500 | 1,8900 | 1,8100 | 1,8350 | 1,8350 | 4197 |
| 29 feb 2024 | 1,8750 | 1,9200 | 1,8300 | 1,8600 | 1,8600 | 4876 |
| 28 feb 2024 | 1,8100 | 1,9050 | 1,7800 | 1,8850 | 1,8850 | 5162 |
| 27 feb 2024 | 1,7550 | 1,8400 | 1,7100 | 1,8080 | 1,8080 | 8625 |
| 26 feb 2024 | 1,6500 | 1,7300 | 1,5950 | 1,6590 | 1,6590 | 7690 |
| 23 feb 2024 | 1,7350 | 1,7350 | 1,5750 | 1,6030 | 1,6030 | 2719 |
| 22 feb 2024 | 1,7850 | 1,7850 | 1,6550 | 1,7320 | 1,7320 | 3905 |
| 21 feb 2024 | 1,7150 | 1,7900 | 1,6750 | 1,7730 | 1,7730 | 6943 |
| 20 feb 2024 | 1,5450 | 1,7050 | 1,5100 | 1,5760 | 1,5760 | 8873 |
| 16 feb 2024 | 1,5900 | 1,6400 | 1,5700 | 1,6090 | 1,6090 | 3937 |
| 15 feb 2024 | 1,6100 | 1,6700 | 1,5650 | 1,5810 | 1,5810 | 3998 |
| 14 feb 2024 | 1,6650 | 1,6850 | 1,5900 | 1,6090 | 1,6090 | 4661 |
| 13 feb 2024 | 1,7550 | 1,7850 | 1,6500 | 1,6890 | 1,6890 | 3869 |
| 12 feb 2024 | 1,8100 | 1,8600 | 1,7300 | 1,7680 | 1,7680 | 4150 |
| 09 feb 2024 | 1,8850 | 1,8850 | 1,8150 | 1,8470 | 1,8470 | 3073 |
| 08 feb 2024 | 1,9600 | 1,9900 | 1,8650 | 1,9170 | 1,9170 | 4107 |
| 07 feb 2024 | 2,0050 | 2,0400 | 1,9550 | 1,9670 | 1,9670 | 3666 |
| 06 feb 2024 | 2,0650 | 2,1050 | 1,9950 | 2,0090 | 2,0090 | 4049 |
| 05 feb 2024 | 2,0950 | 2,1250 | 2,0400 | 2,0820 | 2,0820 | 3998 |
| 02 feb 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0790 | 2,0790 | 3796 |
| 01 feb 2024 | 2,1350 | 2,1700 | 2,0300 | 2,0500 | 2,0500 | 5629 |
| 31 ene 2024 | 2,0800 | 2,1550 | 2,0350 | 2,1000 | 2,1000 | 5978 |
| 30 ene 2024 | 2,0650 | 2,1200 | 2,0450 | 2,0770 | 2,0770 | 5524 |
| 29 ene 2024 | 2,1700 | 2,1700 | 2,0450 | 2,0540 | 2,0540 | 8182 |
| 26 ene 2024 | 2,5750 | 2,7120 | 2,4250 | 2,7120 | 2,7120 | 9268 |
| 25 ene 2024 | 2,6800 | 2,8800 | 2,5200 | 2,5710 | 2,5710 | 5197 |
| 24 ene 2024 | 2,4900 | 2,6950 | 2,4850 | 2,6410 | 2,6410 | 3950 |
| 23 ene 2024 | 2,4300 | 2,4950 | 2,3200 | 2,4500 | 2,4500 | 5271 |
| 22 ene 2024 | 2,3800 | 2,4700 | 2,3100 | 2,4190 | 2,4190 | 5924 |
| 19 ene 2024 | 2,7200 | 2,7200 | 2,5100 | 2,5190 | 2,5190 | 8342 |
| 18 ene 2024 | 2,8750 | 2,9600 | 2,6700 | 2,6970 | 2,6970 | 9988 |
| 17 ene 2024 | 2,8400 | 2,9550 | 2,7600 | 2,8700 | 2,8700 | 10.008 |
| 16 ene 2024 | 3,1650 | 3,1850 | 2,8250 | 2,9000 | 2,9000 | 19.422 |
| 12 ene 2024 | 3,1250 | 3,3750 | 3,1000 | 3,3130 | 3,3130 | 18.967 |
| 11 ene 2024 | 3,0350 | 3,2300 | 2,9450 | 3,0970 | 3,0970 | 16.926 |
| 10 ene 2024 | 3,1700 | 3,2250 | 2,9600 | 3,0400 | 3,0400 | 14.966 |
| 09 ene 2024 | 2,9450 | 3,3900 | 2,8850 | 3,1900 | 3,1900 | 20.276 |
| 08 ene 2024 | 2,9500 | 3,0150 | 2,6900 | 2,9800 | 2,9800 | 11.090 |
| 05 ene 2024 | 2,8400 | 2,9050 | 2,6800 | 2,8930 | 2,8930 | 8177 |
| 04 ene 2024 | 2,6850 | 2,8600 | 2,6800 | 2,8210 | 2,8210 | 9360 |
| 03 ene 2024 | 2,5750 | 2,7200 | 2,5400 | 2,6680 | 2,6680 | 7754 |
| 02 ene 2024 | 2,6000 | 2,6750 | 2,5200 | 2,5700 | 2,5700 | 7480 |
| 29 dic 2023 | 2,5400 | 2,5600 | 2,4900 | 2,5140 | 2,5140 | 4687 |
| 28 dic 2023 | 2,4500 | 2,5750 | 2,4150 | 2,5570 | 2,5570 | 6875 |
| *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.