Mercados españoles cerrados
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1027 -0,0013 (-0,12%) Petróleo Brent
69,61 -2,23 (-3,10%) Bitcoin EUR
52.384,11 +765,30 (+1,48%)
RBOB Gasoline Jan 26 (RBF26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:13AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 1,8253 | 1,8253 | 1,8253 | 1,8253 | 1,8253 | 2 |
| 06 sept 2024 | 1,8183 | 1,8183 | 1,8183 | 1,8183 | 1,8183 | 2 |
| 05 sept 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 9 |
| 04 sept 2024 | 1,8399 | 1,8399 | 1,8399 | 1,8399 | 1,8399 | 75 |
| 03 sept 2024 | 1,9000 | 1,9000 | 1,8632 | 1,8632 | 1,8632 | 22 |
| 30 ago 2024 | 1,9252 | 1,9252 | 1,9252 | 1,9252 | 1,9252 | 11 |
| 29 ago 2024 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | - |
| 28 ago 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 27 ago 2024 | 1,9458 | 1,9458 | 1,9458 | 1,9458 | 1,9458 | 1 |
| 26 ago 2024 | 1,9742 | 1,9742 | 1,9742 | 1,9742 | 1,9742 | - |
| 23 ago 2024 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 19 |
| 22 ago 2024 | 1,9072 | 1,9072 | 1,9072 | 1,9072 | 1,9072 | 9 |
| 21 ago 2024 | 1,8901 | 1,8901 | 1,8901 | 1,8901 | 1,8901 | 13 |
| 20 ago 2024 | 1,9205 | 1,9205 | 1,9205 | 1,9205 | 1,9205 | 1 |
| 19 ago 2024 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | 7 |
| 16 ago 2024 | 1,9647 | 1,9647 | 1,9647 | 1,9647 | 1,9647 | 3 |
| 15 ago 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 16 |
| 14 ago 2024 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 4 |
| 13 ago 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 86 |
| 12 ago 2024 | 2,0273 | 2,0273 | 2,0273 | 2,0273 | 2,0273 | 2 |
| 09 ago 2024 | 1,9804 | 1,9804 | 1,9804 | 1,9804 | 1,9804 | - |
| 08 ago 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 07 ago 2024 | 1,9563 | 1,9563 | 1,9563 | 1,9563 | 1,9563 | 1 |
| 06 ago 2024 | 1,9284 | 1,9284 | 1,9284 | 1,9284 | 1,9284 | - |
| 05 ago 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 36 |
| 02 ago 2024 | 1,9231 | 1,9231 | 1,9231 | 1,9231 | 1,9231 | 66 |
| 01 ago 2024 | 1,9858 | 1,9858 | 1,9858 | 1,9858 | 1,9858 | - |
| 31 jul 2024 | 2,0135 | 2,0135 | 2,0135 | 2,0135 | 2,0135 | 3 |
| 30 jul 2024 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 5 |
| 29 jul 2024 | 1,9659 | 1,9659 | 1,9659 | 1,9659 | 1,9659 | 4 |
| 26 jul 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 2 |
| 25 jul 2024 | 2,0046 | 2,0046 | 2,0046 | 2,0046 | 2,0046 | 99 |
| 24 jul 2024 | 1,9929 | 1,9929 | 1,9929 | 1,9929 | 1,9929 | - |
| 23 jul 2024 | 1,9665 | 1,9665 | 1,9665 | 1,9665 | 1,9665 | 6 |
| 22 jul 2024 | 1,9974 | 1,9974 | 1,9974 | 1,9974 | 1,9974 | - |
| 19 jul 2024 | 1,9893 | 1,9893 | 1,9893 | 1,9893 | 1,9893 | 5 |
| 18 jul 2024 | 2,0357 | 2,0357 | 2,0357 | 2,0357 | 2,0357 | 6 |
| 17 jul 2024 | 2,0345 | 2,0345 | 2,0345 | 2,0345 | 2,0345 | 1 |
| 16 jul 2024 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | - |
| 15 jul 2024 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 3 |
| 12 jul 2024 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 1 |
| 11 jul 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 15 |
| 10 jul 2024 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | - |
| 09 jul 2024 | 2,0507 | 2,0507 | 2,0507 | 2,0507 | 2,0507 | 2 |
| 08 jul 2024 | 2,0758 | 2,0758 | 2,0758 | 2,0758 | 2,0758 | - |
| 05 jul 2024 | 2,0781 | 2,0781 | 2,0781 | 2,0781 | 2,0781 | - |
| 03 jul 2024 | 2,0962 | 2,0962 | 2,0962 | 2,0962 | 2,0962 | - |
| 02 jul 2024 | 2,0956 | 2,0956 | 2,0956 | 2,0956 | 2,0956 | 4 |
| 01 jul 2024 | 2,0980 | 2,0980 | 2,0964 | 2,0980 | 2,0980 | 3 |
| 28 jun 2024 | 2,0606 | 2,0606 | 2,0606 | 2,0606 | 2,0606 | 1 |
| 27 jun 2024 | 2,0689 | 2,0689 | 2,0689 | 2,0689 | 2,0689 | - |
| 26 jun 2024 | 2,0725 | 2,0725 | 2,0725 | 2,0725 | 2,0725 | 1 |
| 25 jun 2024 | 2,0645 | 2,0645 | 2,0645 | 2,0645 | 2,0645 | 1 |
| 24 jun 2024 | 2,0802 | 2,0802 | 2,0802 | 2,0802 | 2,0802 | - |
| 21 jun 2024 | 2,0657 | 2,0657 | 2,0657 | 2,0657 | 2,0657 | - |
| 20 jun 2024 | 2,0681 | 2,0681 | 2,0681 | 2,0681 | 2,0681 | - |
| 18 jun 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 12 |
| 17 jun 2024 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | - |
| 14 jun 2024 | 2,0232 | 2,0232 | 2,0232 | 2,0232 | 2,0232 | - |
| 13 jun 2024 | 2,0408 | 2,0408 | 2,0408 | 2,0408 | 2,0408 | 4 |
| 12 jun 2024 | 2,0284 | 2,0284 | 2,0284 | 2,0284 | 2,0284 | - |
| 11 jun 2024 | 2,0124 | 2,0124 | 2,0124 | 2,0124 | 2,0124 | - |
| 10 jun 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
| 07 jun 2024 | 1,9850 | 1,9850 | 1,9758 | 1,9758 | 1,9758 | 3 |
| 06 jun 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 05 jun 2024 | 1,9506 | 1,9506 | 1,9506 | 1,9506 | 1,9506 | - |
| 04 jun 2024 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | - |
| 03 jun 2024 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | 1 |
| 31 may 2024 | 2,0032 | 2,0032 | 2,0032 | 2,0032 | 2,0032 | - |
| 30 may 2024 | 2,0001 | 2,0001 | 2,0001 | 2,0001 | 2,0001 | - |
| 29 may 2024 | 2,0349 | 2,0349 | 2,0349 | 2,0349 | 2,0349 | - |
| 28 may 2024 | 2,0457 | 2,0457 | 2,0457 | 2,0457 | 2,0457 | - |
| 24 may 2024 | 2,0039 | 2,0039 | 2,0039 | 2,0039 | 2,0039 | - |
| 23 may 2024 | 1,9874 | 1,9874 | 1,9874 | 1,9874 | 1,9874 | - |
| 22 may 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 21 may 2024 | 2,0322 | 2,0322 | 2,0322 | 2,0322 | 2,0322 | - |
| 20 may 2024 | 2,0405 | 2,0405 | 2,0405 | 2,0405 | 2,0405 | - |
| 17 may 2024 | 2,0403 | 2,0403 | 2,0403 | 2,0403 | 2,0403 | - |
| 16 may 2024 | 2,0169 | 2,0169 | 2,0169 | 2,0169 | 2,0169 | - |
| 15 may 2024 | 2,0065 | 2,0065 | 2,0065 | 2,0065 | 2,0065 | - |
| 14 may 2024 | 1,9904 | 1,9904 | 1,9904 | 1,9904 | 1,9904 | 12 |
| 13 may 2024 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | - |
| 10 may 2024 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | - |
| 09 may 2024 | 2,0018 | 2,0018 | 2,0018 | 2,0018 | 2,0018 | - |
| 08 may 2024 | 1,9972 | 1,9972 | 1,9972 | 1,9972 | 1,9972 | 1 |
| 07 may 2024 | 1,9963 | 1,9963 | 1,9963 | 1,9963 | 1,9963 | - |
| 06 may 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
| 03 may 2024 | 1,9889 | 1,9889 | 1,9889 | 1,9889 | 1,9889 | 1 |
| 02 may 2024 | 1,9967 | 1,9967 | 1,9967 | 1,9967 | 1,9967 | - |
| 01 may 2024 | 1,9841 | 1,9841 | 1,9841 | 1,9841 | 1,9841 | 1 |
| 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 |
| *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.