Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
10.901,60 +47,20 (+0,43%) Euro Stoxx 50
4.910,65 -10,57 (-0,21%) Dólar/Euro
1,0703 -0,0015 (-0,14%) Petróleo Brent
83,98 +0,54 (+0,65%) Oro
2.309,70 -1,30 (-0,06%) Bitcoin EUR
54.433,07 +692,20 (+1,29%)
RBOB Gasoline Jan 26 (RBF26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:07AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,9841 | 1,9841 | 1,9841 | 1,9841 | 1,9841 | - |
| 30 abr 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 29 abr 2024 | 2,0663 | 2,0663 | 2,0663 | 2,0663 | 2,0663 | - |
| 26 abr 2024 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 3 |
| 25 abr 2024 | 2,0861 | 2,0861 | 2,0861 | 2,0861 | 2,0861 | 2 |
| 24 abr 2024 | 2,0692 | 2,0692 | 2,0692 | 2,0692 | 2,0692 | - |
| 23 abr 2024 | 2,0655 | 2,0655 | 2,0655 | 2,0655 | 2,0655 | 2 |
| 22 abr 2024 | 2,0495 | 2,0495 | 2,0495 | 2,0495 | 2,0495 | 6 |
| 19 abr 2024 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | - |
| 18 abr 2024 | 2,0543 | 2,0543 | 2,0543 | 2,0543 | 2,0543 | 5 |
| 17 abr 2024 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 5 |
| 16 abr 2024 | 2,1121 | 2,1121 | 2,1121 | 2,1121 | 2,1121 | 8 |
| 15 abr 2024 | 2,1029 | 2,1029 | 2,1029 | 2,1029 | 2,1029 | 2 |
| 12 abr 2024 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | 3 |
| 11 abr 2024 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | 6 |
| 10 abr 2024 | 2,0981 | 2,0981 | 2,0981 | 2,0981 | 2,0981 | 19 |
| 09 abr 2024 | 2,0959 | 2,0959 | 2,0959 | 2,0959 | 2,0959 | 2 |
| 08 abr 2024 | 2,1039 | 2,1039 | 2,1039 | 2,1039 | 2,1039 | - |
| 05 abr 2024 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | 3 |
| 04 abr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 3 |
| 03 abr 2024 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | - |
| 02 abr 2024 | 2,0869 | 2,0869 | 2,0869 | 2,0869 | 2,0869 | 1 |
| 01 abr 2024 | 2,0668 | 2,0668 | 2,0668 | 2,0668 | 2,0668 | - |
| 28 mar 2024 | 2,0679 | 2,0679 | 2,0679 | 2,0679 | 2,0679 | 4 |
| 27 mar 2024 | 2,0455 | 2,0455 | 2,0455 | 2,0455 | 2,0455 | - |
| 26 mar 2024 | 2,0396 | 2,0396 | 2,0396 | 2,0396 | 2,0396 | - |
| 25 mar 2024 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | - |
| 22 mar 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
| 21 mar 2024 | 2,0377 | 2,0481 | 2,0377 | 2,0481 | 2,0481 | 7 |
| 20 mar 2024 | 2,0423 | 2,0423 | 2,0423 | 2,0423 | 2,0423 | - |
| 19 mar 2024 | 2,0606 | 2,0606 | 2,0606 | 2,0606 | 2,0606 | - |
| 18 mar 2024 | 2,0500 | 2,0524 | 2,0500 | 2,0524 | 2,0524 | 2 |
| 15 mar 2024 | 2,0365 | 2,0365 | 2,0365 | 2,0365 | 2,0365 | 1 |
| 14 mar 2024 | 2,0301 | 2,0301 | 2,0301 | 2,0301 | 2,0301 | 1 |
| 13 mar 2024 | 2,0149 | 2,0149 | 2,0149 | 2,0149 | 2,0149 | - |
| 12 mar 2024 | 1,9748 | 1,9748 | 1,9748 | 1,9748 | 1,9748 | - |
| 11 mar 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
| 08 mar 2024 | 1,9553 | 1,9553 | 1,9553 | 1,9553 | 1,9553 | - |
| 07 mar 2024 | 1,9737 | 1,9737 | 1,9737 | 1,9737 | 1,9737 | - |
| 06 mar 2024 | 1,9634 | 1,9634 | 1,9634 | 1,9634 | 1,9634 | - |
| 05 mar 2024 | 1,9504 | 1,9504 | 1,9504 | 1,9504 | 1,9504 | 6 |
| 04 mar 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 2 |
| 01 mar 2024 | 1,9782 | 1,9782 | 1,9782 | 1,9782 | 1,9782 | 1 |
| 29 feb 2024 | 1,9559 | 1,9559 | 1,9559 | 1,9559 | 1,9559 | 1 |
| 28 feb 2024 | 1,9569 | 1,9569 | 1,9566 | 1,9566 | 1,9566 | 13 |
| 27 feb 2024 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 4 |
| 26 feb 2024 | 1,9622 | 1,9622 | 1,9622 | 1,9622 | 1,9622 | 4 |
| 23 feb 2024 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | 21 |
| 22 feb 2024 | 1,9788 | 1,9788 | 1,9788 | 1,9788 | 1,9788 | 13 |
| 21 feb 2024 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | 6 |
| 20 feb 2024 | 1,9304 | 1,9304 | 1,9304 | 1,9304 | 1,9304 | 1 |
| 16 feb 2024 | 1,9645 | 1,9645 | 1,9645 | 1,9645 | 1,9645 | 1 |
| 15 feb 2024 | 1,9606 | 1,9606 | 1,9606 | 1,9606 | 1,9606 | 5 |
| 14 feb 2024 | 1,9329 | 1,9329 | 1,9329 | 1,9329 | 1,9329 | 1 |
| 13 feb 2024 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | - |
| 12 feb 2024 | 1,9552 | 1,9552 | 1,9552 | 1,9552 | 1,9552 | - |
| 09 feb 2024 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | - |
| 08 feb 2024 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | - |
| 07 feb 2024 | 1,9026 | 1,9026 | 1,9026 | 1,9026 | 1,9026 | 1 |
| 06 feb 2024 | 1,9000 | 1,9000 | 1,8948 | 1,8948 | 1,8948 | 7 |
| 05 feb 2024 | 1,8892 | 1,8892 | 1,8892 | 1,8892 | 1,8892 | - |
| 02 feb 2024 | 1,8600 | 1,8647 | 1,8600 | 1,8647 | 1,8647 | 2 |
| 01 feb 2024 | 1,8929 | 1,8929 | 1,8929 | 1,8929 | 1,8929 | 1 |
| 31 ene 2024 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1 |
| 30 ene 2024 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1 |
| 29 ene 2024 | 1,9654 | 1,9654 | 1,9654 | 1,9654 | 1,9654 | - |
| 26 ene 2024 | 1,9936 | 1,9936 | 1,9936 | 1,9936 | 1,9936 | 1 |
| 25 ene 2024 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | - |
| 24 ene 2024 | 1,9463 | 1,9463 | 1,9463 | 1,9463 | 1,9463 | - |
| 23 ene 2024 | 1,9451 | 1,9451 | 1,9451 | 1,9451 | 1,9451 | - |
| 22 ene 2024 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | - |
| 19 ene 2024 | 1,9198 | 1,9198 | 1,9198 | 1,9198 | 1,9198 | - |
| 18 ene 2024 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | - |
| 17 ene 2024 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | - |
| 16 ene 2024 | 1,9211 | 1,9211 | 1,9211 | 1,9211 | 1,9211 | - |
| 12 ene 2024 | 1,9258 | 1,9258 | 1,9258 | 1,9258 | 1,9258 | - |
| 11 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 10 ene 2024 | 1,9000 | 1,9000 | 1,8952 | 1,8952 | 1,8952 | 7 |
| 09 ene 2024 | 1,9081 | 1,9081 | 1,9081 | 1,9081 | 1,9081 | - |
| 08 ene 2024 | 1,8868 | 1,8868 | 1,8868 | 1,8868 | 1,8868 | - |
| 05 ene 2024 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | - |
| 04 ene 2024 | 1,9201 | 1,9201 | 1,9201 | 1,9201 | 1,9201 | - |
| 03 ene 2024 | 1,9393 | 1,9393 | 1,9393 | 1,9393 | 1,9393 | - |
| 02 ene 2024 | 1,8916 | 1,8916 | 1,8916 | 1,8916 | 1,8916 | - |
| 29 dic 2023 | 1,9028 | 1,9028 | 1,9028 | 1,9028 | 1,9028 | - |
| 28 dic 2023 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | - |
| 27 dic 2023 | 1,9452 | 1,9452 | 1,9452 | 1,9452 | 1,9452 | - |
| 26 dic 2023 | 1,9676 | 1,9676 | 1,9676 | 1,9676 | 1,9676 | - |
| 22 dic 2023 | 1,9414 | 1,9414 | 1,9414 | 1,9414 | 1,9414 | - |
| 21 dic 2023 | 1,9667 | 1,9667 | 1,9667 | 1,9667 | 1,9667 | - |
| 20 dic 2023 | 1,9815 | 1,9815 | 1,9815 | 1,9815 | 1,9815 | - |
| 19 dic 2023 | 1,9975 | 1,9975 | 1,9975 | 1,9975 | 1,9975 | - |
| 18 dic 2023 | 1,9732 | 1,9732 | 1,9732 | 1,9732 | 1,9732 | - |
| 15 dic 2023 | 1,9569 | 1,9569 | 1,9569 | 1,9569 | 1,9569 | - |
| 14 dic 2023 | 1,9456 | 1,9456 | 1,9456 | 1,9456 | 1,9456 | - |
| 13 dic 2023 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | - |
| 12 dic 2023 | 1,8771 | 1,8771 | 1,8771 | 1,8771 | 1,8771 | - |
| 11 dic 2023 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | - |
| 08 dic 2023 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
| 07 dic 2023 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| *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.