Mercados españoles abiertos en 2 hrs 57 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.129,21 +91,05 (+0,23%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,47 -0,16 (-0,20%) Bitcoin EUR
63.480,76 -1.138,82 (-1,76%)
RBOB Gasoline Jan 27 (RBF27.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:05AM EDT. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 1,9393 | 1,9393 | 1,9393 | 1,9393 | 1,9393 | - |
| 07 jun 2024 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | - |
| 06 jun 2024 | 1,9068 | 1,9068 | 1,9068 | 1,9068 | 1,9068 | - |
| 05 jun 2024 | 1,8858 | 1,8858 | 1,8858 | 1,8858 | 1,8858 | - |
| 04 jun 2024 | 1,8833 | 1,8833 | 1,8833 | 1,8833 | 1,8833 | - |
| 03 jun 2024 | 1,8971 | 1,8971 | 1,8971 | 1,8971 | 1,8971 | - |
| 31 may 2024 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | - |
| 30 may 2024 | 1,9308 | 1,9308 | 1,9308 | 1,9308 | 1,9308 | - |
| 29 may 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 28 may 2024 | 1,9732 | 1,9732 | 1,9732 | 1,9732 | 1,9732 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,9347 | 1,9347 | 1,9347 | 1,9347 | 1,9347 | - |
| 23 may 2024 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | - |
| 22 may 2024 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | - |
| 21 may 2024 | 1,9616 | 1,9616 | 1,9616 | 1,9616 | 1,9616 | - |
| 20 may 2024 | 1,9703 | 1,9703 | 1,9703 | 1,9703 | 1,9703 | - |
| 17 may 2024 | 1,9701 | 1,9701 | 1,9701 | 1,9701 | 1,9701 | - |
| 16 may 2024 | 1,9467 | 1,9467 | 1,9467 | 1,9467 | 1,9467 | - |
| 15 may 2024 | 1,9363 | 1,9363 | 1,9363 | 1,9363 | 1,9363 | - |
| 14 may 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
| 13 may 2024 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | - |
| 10 may 2024 | 1,9122 | 1,9122 | 1,9122 | 1,9122 | 1,9122 | - |
| 09 may 2024 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | - |
| 08 may 2024 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | - |
| 07 may 2024 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | - |
| 06 may 2024 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | - |
| 03 may 2024 | 1,9174 | 1,9174 | 1,9174 | 1,9174 | 1,9174 | - |
| 02 may 2024 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | - |
| 01 may 2024 | 1,9107 | 1,9107 | 1,9107 | 1,9107 | 1,9107 | - |
| 30 abr 2024 | 1,9739 | 1,9739 | 1,9739 | 1,9739 | 1,9739 | - |
| 29 abr 2024 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | - |
| 26 abr 2024 | 2,0079 | 2,0079 | 2,0079 | 2,0079 | 2,0079 | - |
| 25 abr 2024 | 2,0063 | 2,0063 | 2,0063 | 2,0063 | 2,0063 | - |
| 24 abr 2024 | 1,9934 | 1,9934 | 1,9934 | 1,9934 | 1,9934 | - |
| 23 abr 2024 | 1,9911 | 1,9911 | 1,9911 | 1,9911 | 1,9911 | - |
| 22 abr 2024 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | - |
| 19 abr 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 18 abr 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
| 17 abr 2024 | 1,9844 | 1,9844 | 1,9844 | 1,9844 | 1,9844 | - |
| 16 abr 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | - |
| 15 abr 2024 | 2,0245 | 2,0245 | 2,0245 | 2,0245 | 2,0245 | - |
| 12 abr 2024 | 2,0283 | 2,0283 | 2,0283 | 2,0283 | 2,0283 | - |
| 11 abr 2024 | 2,0131 | 2,0131 | 2,0131 | 2,0131 | 2,0131 | - |
| 10 abr 2024 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | - |
| 09 abr 2024 | 2,0192 | 2,0192 | 2,0192 | 2,0192 | 2,0192 | - |
| 08 abr 2024 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | - |
| 05 abr 2024 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | - |
| 04 abr 2024 | 2,0385 | 2,0385 | 2,0385 | 2,0385 | 2,0385 | - |
| 03 abr 2024 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | - |
| 02 abr 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
| 01 abr 2024 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | - |
| 28 mar 2024 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | - |
| 27 mar 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
| 26 mar 2024 | 1,9802 | 1,9802 | 1,9802 | 1,9802 | 1,9802 | - |
| 25 mar 2024 | 1,9908 | 1,9908 | 1,9908 | 1,9908 | 1,9908 | - |
| 22 mar 2024 | 1,9716 | 1,9716 | 1,9716 | 1,9716 | 1,9716 | - |
| 21 mar 2024 | 1,9883 | 1,9883 | 1,9883 | 1,9883 | 1,9883 | - |
| 20 mar 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
| 19 mar 2024 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | - |
| 18 mar 2024 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
| 15 mar 2024 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | - |
| 14 mar 2024 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | - |
| 13 mar 2024 | 1,9626 | 1,9626 | 1,9626 | 1,9626 | 1,9626 | - |
| 12 mar 2024 | 1,9265 | 1,9265 | 1,9265 | 1,9265 | 1,9265 | - |
| 11 mar 2024 | 1,9269 | 1,9269 | 1,9269 | 1,9269 | 1,9269 | - |
| 08 mar 2024 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | - |
| 07 mar 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
| 06 mar 2024 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | - |
| 05 mar 2024 | 1,9002 | 1,9002 | 1,9002 | 1,9002 | 1,9002 | - |
| 04 mar 2024 | 1,9175 | 1,9175 | 1,9175 | 1,9175 | 1,9175 | - |
| 01 mar 2024 | 1,9224 | 1,9224 | 1,9224 | 1,9224 | 1,9224 | - |
| 29 feb 2024 | 1,9029 | 1,9029 | 1,9029 | 1,9029 | 1,9029 | - |
| 28 feb 2024 | 1,9039 | 1,9039 | 1,9036 | 1,9036 | 1,9036 | - |
| 27 feb 2024 | 1,9252 | 1,9252 | 1,9252 | 1,9252 | 1,9252 | - |
| 26 feb 2024 | 1,9088 | 1,9088 | 1,9088 | 1,9088 | 1,9088 | - |
| 23 feb 2024 | 1,8825 | 1,8825 | 1,8825 | 1,8825 | 1,8825 | - |
| 22 feb 2024 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | - |
| 21 feb 2024 | 1,9034 | 1,9034 | 1,9034 | 1,9034 | 1,9034 | - |
| 20 feb 2024 | 1,8857 | 1,8857 | 1,8857 | 1,8857 | 1,8857 | - |
| 16 feb 2024 | 1,9198 | 1,9198 | 1,9198 | 1,9198 | 1,9198 | - |
| 15 feb 2024 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | - |
| 14 feb 2024 | 1,8882 | 1,8882 | 1,8882 | 1,8882 | 1,8882 | - |
| 13 feb 2024 | 1,9114 | 1,9114 | 1,9114 | 1,9114 | 1,9114 | - |
| 12 feb 2024 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | - |
| 09 feb 2024 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | - |
| 08 feb 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 07 feb 2024 | 1,8691 | 1,8691 | 1,8691 | 1,8691 | 1,8691 | - |
| 06 feb 2024 | 1,8607 | 1,8607 | 1,8607 | 1,8607 | 1,8607 | - |
| 05 feb 2024 | 1,8528 | 1,8528 | 1,8528 | 1,8528 | 1,8528 | - |
| 02 feb 2024 | 1,8283 | 1,8283 | 1,8283 | 1,8283 | 1,8283 | - |
| 01 feb 2024 | 1,8542 | 1,8542 | 1,8542 | 1,8542 | 1,8542 | - |
| 31 ene 2024 | 1,8916 | 1,8916 | 1,8916 | 1,8916 | 1,8916 | - |
| 30 ene 2024 | 1,9250 | 1,9332 | 1,9250 | 1,9332 | 1,9332 | 7 |
| 29 ene 2024 | 1,9246 | 1,9246 | 1,9246 | 1,9246 | 1,9246 | 7 |
| 26 ene 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
| 25 ene 2024 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | - |
| 24 ene 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 23 ene 2024 | 1,8978 | 1,8978 | 1,8978 | 1,8978 | 1,8978 | - |
| 22 ene 2024 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | - |
| 19 ene 2024 | 1,8766 | 1,8766 | 1,8766 | 1,8766 | 1,8766 | - |
| *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.