Mercados españoles cerrados en 2 hrs 38 min
IBEX 35
11.390,00 +68,00 (+0,60%) Euro Stoxx 50
5.022,98 +39,31 (+0,79%) Dólar/Euro
1,0846 -0,0008 (-0,08%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.353,80 +8,00 (+0,34%) Bitcoin EUR
64.101,89 +1.403,54 (+2,24%)
E-mini Natural Gas Futures,Jan- (QGF25.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 06:47PM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2024 | 3,8600 | 3,8650 | 3,8600 | 3,8650 | 3,8650 | 2 |
| 31 may 2024 | 3,7800 | 3,8260 | 3,7700 | 3,8260 | 3,8260 | 13 |
| 30 may 2024 | 3,8050 | 3,8200 | 3,7700 | 3,7920 | 3,7920 | 13 |
| 29 may 2024 | 3,8900 | 3,8900 | 3,8250 | 3,8270 | 3,8270 | 28 |
| 28 may 2024 | 3,9400 | 3,9400 | 3,9150 | 3,9200 | 3,9200 | 3 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8800 | 3,8800 | 37 |
| 23 may 2024 | 3,9700 | 4,1150 | 3,9450 | 3,9550 | 3,9550 | 25 |
| 22 may 2024 | 3,8350 | 4,0250 | 3,8350 | 4,0240 | 4,0240 | 4 |
| 21 may 2024 | 3,9400 | 3,9400 | 3,8800 | 3,8850 | 3,8850 | 9 |
| 20 may 2024 | 3,8850 | 3,9160 | 3,8800 | 3,9160 | 3,9160 | 28 |
| 17 may 2024 | 3,8550 | 3,8800 | 3,8550 | 3,8670 | 3,8670 | 11 |
| 16 may 2024 | 3,8500 | 3,8570 | 3,8500 | 3,8570 | 3,8570 | 9 |
| 15 may 2024 | 3,7800 | 3,8250 | 3,7800 | 3,8250 | 3,8250 | 8 |
| 14 may 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7710 | 3,7710 | 2 |
| 13 may 2024 | 3,6850 | 3,7820 | 3,6850 | 3,7820 | 3,7820 | 19 |
| 10 may 2024 | 3,7300 | 3,7300 | 3,7100 | 3,7140 | 3,7140 | 2 |
| 09 may 2024 | 3,7700 | 3,7700 | 3,7450 | 3,7450 | 3,7450 | 22 |
| 08 may 2024 | 3,8350 | 3,8550 | 3,7850 | 3,7850 | 3,7850 | 12 |
| 07 may 2024 | 3,8250 | 3,8350 | 3,8000 | 3,8220 | 3,8220 | 7 |
| 06 may 2024 | 3,8150 | 3,8700 | 3,8150 | 3,8330 | 3,8330 | 12 |
| 03 may 2024 | 3,7650 | 3,8220 | 3,7650 | 3,8220 | 3,8220 | 9 |
| 02 may 2024 | 3,7600 | 3,7850 | 3,7400 | 3,7840 | 3,7840 | 8 |
| 01 may 2024 | 3,7500 | 3,7500 | 3,7400 | 3,7490 | 3,7490 | 2 |
| 30 abr 2024 | 3,8250 | 3,8250 | 3,7900 | 3,7920 | 3,7920 | 26 |
| 29 abr 2024 | 3,7900 | 3,8350 | 3,7900 | 3,8160 | 3,8160 | 9 |
| 26 abr 2024 | 3,8200 | 3,8250 | 3,7730 | 3,7730 | 3,7730 | 8 |
| 25 abr 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,8100 | 15 |
| 24 abr 2024 | 3,8600 | 3,8600 | 3,7800 | 3,7890 | 3,7890 | 12 |
| 23 abr 2024 | 3,8000 | 3,8250 | 3,7950 | 3,8240 | 3,8240 | 10 |
| 22 abr 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7880 | 3,7880 | 3 |
| 19 abr 2024 | 3,7800 | 3,7900 | 3,7500 | 3,7510 | 3,7510 | 5 |
| 18 abr 2024 | 3,7450 | 3,7560 | 3,7450 | 3,7560 | 3,7560 | 2 |
| 17 abr 2024 | 3,7200 | 3,7450 | 3,7100 | 3,7420 | 3,7420 | 6 |
| 16 abr 2024 | 3,7250 | 3,7620 | 3,7100 | 3,7620 | 3,7620 | 8 |
| 15 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 1 |
| 12 abr 2024 | 3,7700 | 3,7750 | 3,7650 | 3,7690 | 3,7690 | 5 |
| 11 abr 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 41 |
| 10 abr 2024 | 3,7750 | 3,7750 | 3,7740 | 3,7740 | 3,7740 | 2 |
| 09 abr 2024 | 3,7300 | 3,7800 | 3,7300 | 3,7550 | 3,7550 | 2 |
| 08 abr 2024 | 3,7200 | 3,7420 | 3,7200 | 3,7400 | 3,7400 | 4 |
| 05 abr 2024 | 3,6800 | 3,7000 | 3,6700 | 3,6980 | 3,6980 | 7 |
| 04 abr 2024 | 3,7200 | 3,7200 | 3,6800 | 3,6900 | 3,6900 | 4 |
| 03 abr 2024 | 3,7400 | 3,7450 | 3,7400 | 3,7450 | 3,7450 | 2 |
| 02 abr 2024 | 3,7750 | 3,7870 | 3,7500 | 3,7870 | 3,7870 | 5 |
| 01 abr 2024 | 3,7650 | 3,7900 | 3,7650 | 3,7900 | 3,7900 | 8 |
| 28 mar 2024 | 3,6700 | 3,7270 | 3,6700 | 3,7270 | 3,7270 | 6 |
| 27 mar 2024 | 3,6950 | 3,7000 | 3,6500 | 3,6630 | 3,6630 | 11 |
| 26 mar 2024 | 3,7100 | 3,7300 | 3,7100 | 3,7110 | 3,7110 | 4 |
| 25 mar 2024 | 3,6950 | 3,7000 | 3,6750 | 3,6980 | 3,6980 | 6 |
| 22 mar 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3 |
| 21 mar 2024 | 3,7350 | 3,7350 | 3,7000 | 3,7180 | 3,7180 | 6 |
| 20 mar 2024 | 3,7550 | 3,7600 | 3,7550 | 3,7590 | 3,7590 | 24 |
| 19 mar 2024 | 3,7850 | 3,8000 | 3,7850 | 3,8000 | 3,8000 | 4 |
| 18 mar 2024 | 3,7700 | 3,7900 | 3,7700 | 3,7900 | 3,7900 | 8 |
| 15 mar 2024 | 3,7900 | 3,8000 | 3,7300 | 3,7320 | 3,7320 | 8 |
| 14 mar 2024 | 3,7950 | 3,7960 | 3,7950 | 3,7960 | 3,7960 | 13 |
| 13 mar 2024 | 3,6900 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | 7 |
| 12 mar 2024 | 3,6900 | 3,7060 | 3,6900 | 3,7050 | 3,7050 | 3 |
| 11 mar 2024 | 3,7100 | 3,7100 | 3,7090 | 3,7100 | 3,7100 | 4 |
| 08 mar 2024 | 3,7400 | 3,7400 | 3,7390 | 3,7390 | 3,7390 | - |
| 07 mar 2024 | 3,7400 | 3,7400 | 3,7390 | 3,7390 | 3,7390 | - |
| 06 mar 2024 | 3,8050 | 3,8050 | 3,7850 | 3,7940 | 3,7940 | 12 |
| 05 mar 2024 | 3,8400 | 3,8400 | 3,8150 | 3,8170 | 3,8170 | 2 |
| 04 mar 2024 | 3,8150 | 3,8200 | 3,8150 | 3,8180 | 3,8180 | 1 |
| 01 mar 2024 | 3,7450 | 3,7470 | 3,7450 | 3,7470 | 3,7470 | - |
| 29 feb 2024 | 3,7700 | 3,7700 | 3,7690 | 3,7690 | 3,7690 | 2 |
| 28 feb 2024 | 3,7700 | 3,7800 | 3,7700 | 3,7720 | 3,7720 | 3 |
| 27 feb 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 4 |
| 26 feb 2024 | 3,6850 | 3,6950 | 3,6800 | 3,6940 | 3,6940 | 8 |
| 23 feb 2024 | 3,7000 | 3,7000 | 3,6450 | 3,6470 | 3,6470 | 4 |
| 22 feb 2024 | 3,6500 | 3,7220 | 3,6500 | 3,7220 | 3,7220 | 2 |
| 21 feb 2024 | 3,6750 | 3,6860 | 3,6750 | 3,6860 | 3,6860 | 29 |
| 20 feb 2024 | 3,5300 | 3,5400 | 3,5300 | 3,5400 | 3,5400 | 5 |
| 16 feb 2024 | 3,5600 | 3,5600 | 3,5580 | 3,5580 | 3,5580 | - |
| 15 feb 2024 | 3,5450 | 3,5550 | 3,5400 | 3,5480 | 3,5480 | 9 |
| 14 feb 2024 | 3,6450 | 3,6450 | 3,5830 | 3,5830 | 3,5830 | 4 |
| 13 feb 2024 | 3,7150 | 3,7150 | 3,6850 | 3,6850 | 3,6850 | 3 |
| 12 feb 2024 | 3,7150 | 3,7160 | 3,7150 | 3,7160 | 3,7160 | 4 |
| 09 feb 2024 | 3,7150 | 3,7270 | 3,7150 | 3,7270 | 3,7270 | 12 |
| 08 feb 2024 | 3,7000 | 3,7150 | 3,7000 | 3,7140 | 3,7140 | 2 |
| 07 feb 2024 | 3,6950 | 3,7060 | 3,6950 | 3,7060 | 3,7060 | 1 |
| 06 feb 2024 | 3,7600 | 3,7600 | 3,7200 | 3,7220 | 3,7220 | 4 |
| 05 feb 2024 | 3,7550 | 3,7810 | 3,7550 | 3,7810 | 3,7810 | 1 |
| 02 feb 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 1 |
| 01 feb 2024 | 3,7900 | 3,7900 | 3,7890 | 3,7890 | 3,7890 | 1 |
| 31 ene 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 30 ene 2024 | 3,8000 | 3,8120 | 3,8000 | 3,8120 | 3,8120 | 1 |
| 29 ene 2024 | 3,8000 | 3,8000 | 3,7990 | 3,7990 | 3,7990 | 1 |
| 26 ene 2024 | 3,9050 | 3,9150 | 3,9050 | 3,9130 | 3,9130 | 2 |
| 25 ene 2024 | 3,9000 | 3,9020 | 3,9000 | 3,9020 | 3,9020 | 14 |
| 24 ene 2024 | 3,9400 | 3,9550 | 3,9400 | 3,9520 | 3,9520 | 8 |
| 23 ene 2024 | 3,8450 | 3,8850 | 3,8450 | 3,8840 | 3,8840 | 1 |
| 22 ene 2024 | 3,8350 | 3,8350 | 3,8100 | 3,8110 | 3,8110 | 5 |
| 19 ene 2024 | 3,9100 | 3,9110 | 3,8750 | 3,9110 | 3,9110 | 2 |
| 18 ene 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 4 |
| 17 ene 2024 | 3,9800 | 4,0510 | 3,9800 | 4,0510 | 4,0510 | 2 |
| 16 ene 2024 | 4,0400 | 4,0400 | 4,0100 | 4,0110 | 4,0110 | 1 |
| 12 ene 2024 | 4,0050 | 4,1070 | 4,0050 | 4,1070 | 4,1070 | 26 |
| 11 ene 2024 | 4,0150 | 4,0250 | 4,0000 | 4,0250 | 4,0250 | 11 |
| *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.