Mercados españoles cerrados en 7 hrs 32 min
IBEX 35
11.037,70 +9,90 (+0,09%) Euro Stoxx 50
4.970,89 -18,99 (-0,38%) Dólar/Euro
1,0725 +0,0024 (+0,23%) Petróleo Brent
88,33 +0,31 (+0,35%) Oro
2.335,10 -3,30 (-0,14%) Bitcoin EUR
59.732,51 -2.550,53 (-4,10%)
RBOB Gasoline Mar 26 (RBH26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:26AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 2,0951 | 2,0951 | 2,0951 | 2,0951 | 2,0951 | - |
| 23 abr 2024 | 2,0928 | 2,0928 | 2,0928 | 2,0928 | 2,0928 | - |
| 22 abr 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
| 19 abr 2024 | 2,0799 | 2,0799 | 2,0799 | 2,0799 | 2,0799 | - |
| 18 abr 2024 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | - |
| 17 abr 2024 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | - |
| 16 abr 2024 | 2,1396 | 2,1396 | 2,1396 | 2,1396 | 2,1396 | - |
| 15 abr 2024 | 2,1304 | 2,1304 | 2,1304 | 2,1304 | 2,1304 | - |
| 12 abr 2024 | 2,1342 | 2,1342 | 2,1342 | 2,1342 | 2,1342 | - |
| 11 abr 2024 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | - |
| 10 abr 2024 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | - |
| 09 abr 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
| 08 abr 2024 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | - |
| 05 abr 2024 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | - |
| 04 abr 2024 | 2,1464 | 2,1464 | 2,1464 | 2,1464 | 2,1464 | - |
| 03 abr 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
| 02 abr 2024 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | - |
| 01 abr 2024 | 2,0962 | 2,0962 | 2,0962 | 2,0962 | 2,0962 | - |
| 28 mar 2024 | 2,0981 | 2,0981 | 2,0981 | 2,0981 | 2,0981 | - |
| 27 mar 2024 | 2,0756 | 2,0756 | 2,0756 | 2,0756 | 2,0756 | - |
| 26 mar 2024 | 2,0697 | 2,0697 | 2,0697 | 2,0697 | 2,0697 | - |
| 25 mar 2024 | 2,0803 | 2,0803 | 2,0803 | 2,0803 | 2,0803 | - |
| 22 mar 2024 | 2,0611 | 2,0611 | 2,0611 | 2,0611 | 2,0611 | - |
| 21 mar 2024 | 2,0776 | 2,0785 | 2,0776 | 2,0782 | 2,0782 | 2 |
| 20 mar 2024 | 2,0724 | 2,0724 | 2,0724 | 2,0724 | 2,0724 | - |
| 19 mar 2024 | 2,0906 | 2,0906 | 2,0906 | 2,0906 | 2,0906 | - |
| 18 mar 2024 | 2,0811 | 2,0811 | 2,0811 | 2,0811 | 2,0811 | - |
| 15 mar 2024 | 2,0658 | 2,0658 | 2,0658 | 2,0658 | 2,0658 | - |
| 14 mar 2024 | 2,0594 | 2,0594 | 2,0594 | 2,0594 | 2,0594 | - |
| 13 mar 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
| 12 mar 2024 | 2,0046 | 2,0046 | 2,0046 | 2,0046 | 2,0046 | - |
| 11 mar 2024 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | - |
| 08 mar 2024 | 1,9851 | 1,9851 | 1,9851 | 1,9851 | 1,9851 | - |
| 07 mar 2024 | 2,0032 | 2,0032 | 2,0032 | 2,0032 | 2,0032 | - |
| 06 mar 2024 | 1,9929 | 1,9929 | 1,9929 | 1,9929 | 1,9929 | - |
| 05 mar 2024 | 1,9926 | 1,9926 | 1,9800 | 1,9800 | 1,9800 | 4 |
| 04 mar 2024 | 2,0011 | 2,0011 | 2,0011 | 2,0011 | 2,0011 | - |
| 01 mar 2024 | 2,0072 | 2,0072 | 2,0072 | 2,0072 | 2,0072 | - |
| 29 feb 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 28 feb 2024 | 1,9865 | 1,9865 | 1,9862 | 1,9862 | 1,9862 | 5 |
| 27 feb 2024 | 2,0094 | 2,0094 | 2,0094 | 2,0094 | 2,0094 | - |
| 26 feb 2024 | 1,9918 | 1,9918 | 1,9918 | 1,9918 | 1,9918 | - |
| 23 feb 2024 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | - |
| 22 feb 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
| 21 feb 2024 | 1,9805 | 1,9805 | 1,9805 | 1,9805 | 1,9805 | - |
| 20 feb 2024 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | - |
| 16 feb 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
| 15 feb 2024 | 1,9921 | 1,9921 | 1,9921 | 1,9921 | 1,9921 | - |
| 14 feb 2024 | 1,9644 | 1,9644 | 1,9644 | 1,9644 | 1,9644 | - |
| 13 feb 2024 | 1,9876 | 1,9876 | 1,9876 | 1,9876 | 1,9876 | - |
| 12 feb 2024 | 1,9867 | 1,9867 | 1,9867 | 1,9867 | 1,9867 | - |
| 09 feb 2024 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | - |
| 08 feb 2024 | 1,9698 | 1,9698 | 1,9698 | 1,9698 | 1,9698 | - |
| 07 feb 2024 | 1,9358 | 1,9358 | 1,9358 | 1,9358 | 1,9358 | - |
| 06 feb 2024 | 1,9279 | 1,9279 | 1,9279 | 1,9279 | 1,9279 | - |
| 05 feb 2024 | 1,9221 | 1,9221 | 1,9221 | 1,9221 | 1,9221 | - |
| 02 feb 2024 | 1,8976 | 1,8976 | 1,8976 | 1,8976 | 1,8976 | - |
| 01 feb 2024 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | - |
| 31 ene 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | - |
| 30 ene 2024 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | - |
| 29 ene 2024 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | - |
| 26 ene 2024 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | - |
| 25 ene 2024 | 2,0126 | 2,0126 | 2,0126 | 2,0126 | 2,0126 | - |
| 24 ene 2024 | 1,9787 | 1,9787 | 1,9787 | 1,9787 | 1,9787 | - |
| 23 ene 2024 | 1,9775 | 1,9775 | 1,9775 | 1,9775 | 1,9775 | - |
| 22 ene 2024 | 1,9913 | 1,9913 | 1,9913 | 1,9913 | 1,9913 | - |
| 19 ene 2024 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | - |
| 18 ene 2024 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | - |
| 17 ene 2024 | 1,9539 | 1,9539 | 1,9539 | 1,9539 | 1,9539 | - |
| 16 ene 2024 | 1,9547 | 1,9547 | 1,9547 | 1,9547 | 1,9547 | - |
| 12 ene 2024 | 1,9594 | 1,9594 | 1,9594 | 1,9594 | 1,9594 | - |
| 11 ene 2024 | 1,9436 | 1,9436 | 1,9436 | 1,9436 | 1,9436 | - |
| 10 ene 2024 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | - |
| 09 ene 2024 | 1,9421 | 1,9421 | 1,9421 | 1,9421 | 1,9421 | - |
| 08 ene 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | - |
| 05 ene 2024 | 1,9643 | 1,9643 | 1,9643 | 1,9643 | 1,9643 | - |
| 04 ene 2024 | 1,9547 | 1,9547 | 1,9547 | 1,9547 | 1,9547 | - |
| 03 ene 2024 | 1,9739 | 1,9739 | 1,9739 | 1,9739 | 1,9739 | - |
| 02 ene 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | - |
| 29 dic 2023 | 1,9371 | 1,9371 | 1,9371 | 1,9371 | 1,9371 | - |
| 28 dic 2023 | 1,9448 | 1,9448 | 1,9448 | 1,9448 | 1,9448 | - |
| 27 dic 2023 | 1,9795 | 1,9795 | 1,9795 | 1,9795 | 1,9795 | - |
| 26 dic 2023 | 2,0019 | 2,0019 | 2,0019 | 2,0019 | 2,0019 | - |
| 22 dic 2023 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | - |
| 21 dic 2023 | 2,0018 | 2,0018 | 2,0018 | 2,0018 | 2,0018 | - |
| 20 dic 2023 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | - |
| 19 dic 2023 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | - |
| 18 dic 2023 | 2,0082 | 2,0082 | 2,0082 | 2,0082 | 2,0082 | - |
| 15 dic 2023 | 1,9928 | 1,9928 | 1,9928 | 1,9928 | 1,9928 | - |
| 14 dic 2023 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 13 dic 2023 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | - |
| 12 dic 2023 | 1,9152 | 1,9152 | 1,9152 | 1,9152 | 1,9152 | - |
| 11 dic 2023 | 1,9605 | 1,9605 | 1,9605 | 1,9605 | 1,9605 | - |
| 08 dic 2023 | 1,9646 | 1,9646 | 1,9646 | 1,9646 | 1,9646 | - |
| 07 dic 2023 | 1,9298 | 1,9298 | 1,9298 | 1,9298 | 1,9298 | - |
| 06 dic 2023 | 1,9701 | 1,9701 | 1,9405 | 1,9405 | 1,9405 | 4 |
| 05 dic 2023 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
| 04 dic 2023 | 1,9732 | 1,9732 | 1,9732 | 1,9732 | 1,9732 | - |
| 01 dic 2023 | 1,9658 | 1,9658 | 1,9658 | 1,9658 | 1,9658 | - |
| 30 nov 2023 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| *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.