Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.235,36 +3.518,52 (+6,43%)
RBOB Gasoline Oct 25 (RBV25.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:01PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2,0551 | 2,0551 | 2,0551 | 2,0551 | 2,0551 | 52 |
| 01 may 2024 | 2,0645 | 2,0645 | 2,0435 | 2,0435 | 2,0435 | 52 |
| 30 abr 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
| 29 abr 2024 | 2,1261 | 2,1261 | 2,1261 | 2,1261 | 2,1261 | 12 |
| 26 abr 2024 | 2,1509 | 2,1509 | 2,1509 | 2,1509 | 2,1509 | 8 |
| 25 abr 2024 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 8 |
| 24 abr 2024 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 10 |
| 23 abr 2024 | 2,1242 | 2,1242 | 2,1242 | 2,1242 | 2,1242 | - |
| 22 abr 2024 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 14 |
| 19 abr 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 25 |
| 18 abr 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 7 |
| 17 abr 2024 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 8 |
| 16 abr 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 6 |
| 15 abr 2024 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 16 |
| 12 abr 2024 | 2,1577 | 2,1577 | 2,1525 | 2,1554 | 2,1554 | 49 |
| 11 abr 2024 | 2,1260 | 2,1382 | 2,1240 | 2,1382 | 2,1382 | 81 |
| 10 abr 2024 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 62 |
| 09 abr 2024 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 15 |
| 08 abr 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 11 |
| 05 abr 2024 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 4 |
| 04 abr 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2 |
| 03 abr 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 32 |
| 02 abr 2024 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | - |
| 01 abr 2024 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | - |
| 28 mar 2024 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | - |
| 27 mar 2024 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | - |
| 26 mar 2024 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 3 |
| 25 mar 2024 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | - |
| 22 mar 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
| 21 mar 2024 | 2,1000 | 2,1039 | 2,1000 | 2,1039 | 2,1039 | 7 |
| 20 mar 2024 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2 |
| 19 mar 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 12 |
| 18 mar 2024 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 12 |
| 15 mar 2024 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 6 |
| 14 mar 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 12 |
| 13 mar 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 20 |
| 12 mar 2024 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | - |
| 11 mar 2024 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | - |
| 08 mar 2024 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | - |
| 07 mar 2024 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 4 |
| 06 mar 2024 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 4 |
| 05 mar 2024 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | - |
| 04 mar 2024 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 1 |
| 01 mar 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | - |
| 29 feb 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
| 28 feb 2024 | 2,0103 | 2,0103 | 2,0100 | 2,0100 | 2,0100 | - |
| 27 feb 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 5 |
| 26 feb 2024 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
| 23 feb 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | - |
| 22 feb 2024 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 10 |
| 21 feb 2024 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 13 |
| 20 feb 2024 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | - |
| 16 feb 2024 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | - |
| 15 feb 2024 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 19 |
| 14 feb 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
| 13 feb 2024 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | - |
| 12 feb 2024 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 17 |
| 09 feb 2024 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | - |
| 08 feb 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 37 |
| 07 feb 2024 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 10 |
| 06 feb 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
| 05 feb 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
| 02 feb 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
| 01 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1 |
| 31 ene 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 4 |
| 30 ene 2024 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 4 |
| 29 ene 2024 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | - |
| 26 ene 2024 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | - |
| 25 ene 2024 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | - |
| 24 ene 2024 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | - |
| 23 ene 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
| 22 ene 2024 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | - |
| 19 ene 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 18 ene 2024 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | - |
| 17 ene 2024 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | - |
| 16 ene 2024 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | - |
| 12 ene 2024 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | - |
| 11 ene 2024 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | - |
| 10 ene 2024 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | - |
| 09 ene 2024 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | - |
| 08 ene 2024 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | - |
| 05 ene 2024 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | - |
| 04 ene 2024 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | - |
| 03 ene 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
| 02 ene 2024 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | - |
| 29 dic 2023 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
| 28 dic 2023 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 5 |
| 27 dic 2023 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | - |
| 26 dic 2023 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | - |
| 22 dic 2023 | 1,9869 | 1,9869 | 1,9869 | 1,9869 | 1,9869 | - |
| 21 dic 2023 | 2,0122 | 2,0122 | 2,0122 | 2,0122 | 2,0122 | - |
| 20 dic 2023 | 2,0289 | 2,0289 | 2,0289 | 2,0289 | 2,0289 | - |
| 19 dic 2023 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | - |
| 18 dic 2023 | 2,0185 | 2,0185 | 2,0185 | 2,0185 | 2,0185 | - |
| 15 dic 2023 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | - |
| 14 dic 2023 | 1,9888 | 1,9888 | 1,9888 | 1,9888 | 1,9888 | - |
| 13 dic 2023 | 1,9406 | 1,9406 | 1,9406 | 1,9406 | 1,9406 | - |
| 12 dic 2023 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 2 |
| 11 dic 2023 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | - |
| 08 dic 2023 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 3 |
| *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.