Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0695 -0,0038 (-0,35%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.349,90 +7,40 (+0,32%) Bitcoin EUR
59.563,40 -450,69 (-0,75%)
RBOB Gasoline Feb 26 (RBG26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:09AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 2,0957 | 2,0957 | 2,0957 | 2,0957 | 2,0957 | - |
| 24 abr 2024 | 2,0791 | 2,0791 | 2,0791 | 2,0791 | 2,0791 | - |
| 23 abr 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
| 22 abr 2024 | 2,0608 | 2,0608 | 2,0608 | 2,0608 | 2,0608 | 1 |
| 19 abr 2024 | 2,0644 | 2,0644 | 2,0644 | 2,0644 | 2,0644 | - |
| 18 abr 2024 | 2,0663 | 2,0663 | 2,0663 | 2,0663 | 2,0663 | 1 |
| 17 abr 2024 | 2,0729 | 2,0729 | 2,0729 | 2,0729 | 2,0729 | 2 |
| 16 abr 2024 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | 2 |
| 15 abr 2024 | 2,1163 | 2,1163 | 2,1163 | 2,1163 | 2,1163 | - |
| 12 abr 2024 | 2,1203 | 2,1203 | 2,1203 | 2,1203 | 2,1203 | - |
| 11 abr 2024 | 2,1032 | 2,1032 | 2,1032 | 2,1032 | 2,1032 | 2 |
| 10 abr 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2 |
| 09 abr 2024 | 2,1093 | 2,1093 | 2,1093 | 2,1093 | 2,1093 | - |
| 08 abr 2024 | 2,1173 | 2,1173 | 2,1173 | 2,1173 | 2,1173 | - |
| 05 abr 2024 | 2,1304 | 2,1304 | 2,1304 | 2,1304 | 2,1304 | - |
| 04 abr 2024 | 2,1334 | 2,1334 | 2,1334 | 2,1334 | 2,1334 | - |
| 03 abr 2024 | 2,1074 | 2,1074 | 2,1074 | 2,1074 | 2,1074 | - |
| 02 abr 2024 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | - |
| 01 abr 2024 | 2,0806 | 2,0806 | 2,0806 | 2,0806 | 2,0806 | - |
| 28 mar 2024 | 2,0825 | 2,0825 | 2,0825 | 2,0825 | 2,0825 | - |
| 27 mar 2024 | 2,0599 | 2,0599 | 2,0599 | 2,0599 | 2,0599 | - |
| 26 mar 2024 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
| 25 mar 2024 | 2,0646 | 2,0646 | 2,0646 | 2,0646 | 2,0646 | - |
| 22 mar 2024 | 2,0454 | 2,0454 | 2,0454 | 2,0454 | 2,0454 | - |
| 21 mar 2024 | 2,0534 | 2,0625 | 2,0534 | 2,0625 | 2,0625 | 4 |
| 20 mar 2024 | 2,0567 | 2,0567 | 2,0567 | 2,0567 | 2,0567 | - |
| 19 mar 2024 | 2,0749 | 2,0749 | 2,0749 | 2,0749 | 2,0749 | - |
| 18 mar 2024 | 2,0654 | 2,0654 | 2,0654 | 2,0654 | 2,0654 | - |
| 15 mar 2024 | 2,0497 | 2,0497 | 2,0497 | 2,0497 | 2,0497 | - |
| 14 mar 2024 | 2,0433 | 2,0433 | 2,0433 | 2,0433 | 2,0433 | - |
| 13 mar 2024 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | - |
| 12 mar 2024 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | - |
| 11 mar 2024 | 1,9885 | 1,9885 | 1,9885 | 1,9885 | 1,9885 | - |
| 08 mar 2024 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
| 07 mar 2024 | 1,9862 | 1,9862 | 1,9862 | 1,9862 | 1,9862 | - |
| 06 mar 2024 | 1,9759 | 1,9759 | 1,9759 | 1,9759 | 1,9759 | - |
| 05 mar 2024 | 1,9758 | 1,9758 | 1,9630 | 1,9630 | 1,9630 | 8 |
| 04 mar 2024 | 1,9843 | 1,9843 | 1,9843 | 1,9843 | 1,9843 | - |
| 01 mar 2024 | 1,9904 | 1,9904 | 1,9904 | 1,9904 | 1,9904 | - |
| 29 feb 2024 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | - |
| 28 feb 2024 | 1,9694 | 1,9694 | 1,9691 | 1,9691 | 1,9691 | - |
| 27 feb 2024 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | - |
| 26 feb 2024 | 1,9746 | 1,9746 | 1,9746 | 1,9746 | 1,9746 | - |
| 23 feb 2024 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | - |
| 22 feb 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
| 21 feb 2024 | 1,9626 | 1,9626 | 1,9626 | 1,9626 | 1,9626 | - |
| 20 feb 2024 | 1,9438 | 1,9438 | 1,9438 | 1,9438 | 1,9438 | - |
| 16 feb 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 15 feb 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 14 feb 2024 | 1,9463 | 1,9463 | 1,9463 | 1,9463 | 1,9463 | - |
| 13 feb 2024 | 1,9695 | 1,9695 | 1,9695 | 1,9695 | 1,9695 | - |
| 12 feb 2024 | 1,9686 | 1,9686 | 1,9686 | 1,9686 | 1,9686 | - |
| 09 feb 2024 | 1,9618 | 1,9618 | 1,9618 | 1,9618 | 1,9618 | - |
| 08 feb 2024 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | - |
| 07 feb 2024 | 1,9169 | 1,9169 | 1,9169 | 1,9169 | 1,9169 | - |
| 06 feb 2024 | 1,9091 | 1,9091 | 1,9091 | 1,9091 | 1,9091 | - |
| 05 feb 2024 | 1,9034 | 1,9034 | 1,9034 | 1,9034 | 1,9034 | - |
| 02 feb 2024 | 1,8789 | 1,8789 | 1,8789 | 1,8789 | 1,8789 | - |
| 01 feb 2024 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
| 31 ene 2024 | 1,9444 | 1,9444 | 1,9444 | 1,9444 | 1,9444 | - |
| 30 ene 2024 | 1,9881 | 1,9881 | 1,9881 | 1,9881 | 1,9881 | - |
| 29 ene 2024 | 1,9794 | 1,9794 | 1,9794 | 1,9794 | 1,9794 | - |
| 26 ene 2024 | 2,0074 | 2,0074 | 2,0074 | 2,0074 | 2,0074 | - |
| 25 ene 2024 | 1,9944 | 1,9944 | 1,9944 | 1,9944 | 1,9944 | - |
| 24 ene 2024 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | - |
| 23 ene 2024 | 1,9591 | 1,9591 | 1,9591 | 1,9591 | 1,9591 | - |
| 22 ene 2024 | 1,9729 | 1,9729 | 1,9729 | 1,9729 | 1,9729 | - |
| 19 ene 2024 | 1,9341 | 1,9341 | 1,9341 | 1,9341 | 1,9341 | - |
| 18 ene 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | - |
| 17 ene 2024 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | - |
| 16 ene 2024 | 1,9356 | 1,9356 | 1,9356 | 1,9356 | 1,9356 | - |
| 12 ene 2024 | 1,9403 | 1,9403 | 1,9403 | 1,9403 | 1,9403 | - |
| 11 ene 2024 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | - |
| 10 ene 2024 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | - |
| 09 ene 2024 | 1,9229 | 1,9229 | 1,9229 | 1,9229 | 1,9229 | - |
| 08 ene 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | - |
| 05 ene 2024 | 1,9452 | 1,9452 | 1,9452 | 1,9452 | 1,9452 | - |
| 04 ene 2024 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | - |
| 03 ene 2024 | 1,9546 | 1,9546 | 1,9546 | 1,9546 | 1,9546 | - |
| 02 ene 2024 | 1,9069 | 1,9069 | 1,9069 | 1,9069 | 1,9069 | - |
| 29 dic 2023 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
| 28 dic 2023 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | - |
| 27 dic 2023 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | - |
| 26 dic 2023 | 1,9828 | 1,9828 | 1,9828 | 1,9828 | 1,9828 | - |
| 22 dic 2023 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
| 21 dic 2023 | 1,9823 | 1,9823 | 1,9823 | 1,9823 | 1,9823 | - |
| 20 dic 2023 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | - |
| 19 dic 2023 | 2,0129 | 2,0129 | 2,0129 | 2,0129 | 2,0129 | - |
| 18 dic 2023 | 1,9888 | 1,9888 | 1,9888 | 1,9888 | 1,9888 | - |
| 15 dic 2023 | 1,9729 | 1,9729 | 1,9729 | 1,9729 | 1,9729 | - |
| 14 dic 2023 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | - |
| 13 dic 2023 | 1,9164 | 1,9164 | 1,9164 | 1,9164 | 1,9164 | - |
| 12 dic 2023 | 1,8943 | 1,8943 | 1,8943 | 1,8943 | 1,8943 | - |
| 11 dic 2023 | 1,9399 | 1,9399 | 1,9399 | 1,9399 | 1,9399 | - |
| 08 dic 2023 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | - |
| 07 dic 2023 | 1,9093 | 1,9093 | 1,9093 | 1,9093 | 1,9093 | - |
| 06 dic 2023 | 1,9546 | 1,9546 | 1,9208 | 1,9208 | 1,9208 | 5 |
| 05 dic 2023 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | - |
| 04 dic 2023 | 1,9577 | 1,9577 | 1,9577 | 1,9577 | 1,9577 | - |
| 01 dic 2023 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | - |
| *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.