Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.727,22 -195,81 (-0,50%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
77,86 -0,50 (-0,64%) Bitcoin EUR
63.477,64 +548,25 (+0,87%)
RBOB Gasoline Oct 26 (RBV26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:01PM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 1,9581 | 1,9581 | 1,9581 | 1,9581 | 1,9581 | - |
| 31 may 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
| 30 may 2024 | 1,9927 | 1,9927 | 1,9927 | 1,9927 | 1,9927 | - |
| 29 may 2024 | 2,0254 | 2,0254 | 2,0254 | 2,0254 | 2,0254 | - |
| 28 may 2024 | 2,0356 | 2,0356 | 2,0356 | 2,0356 | 2,0356 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
| 23 may 2024 | 1,9809 | 1,9809 | 1,9809 | 1,9809 | 1,9809 | - |
| 22 may 2024 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | - |
| 21 may 2024 | 2,0237 | 2,0237 | 2,0237 | 2,0237 | 2,0237 | - |
| 20 may 2024 | 2,0324 | 2,0324 | 2,0324 | 2,0324 | 2,0324 | - |
| 17 may 2024 | 2,0322 | 2,0322 | 2,0322 | 2,0322 | 2,0322 | - |
| 16 may 2024 | 2,0088 | 2,0088 | 2,0088 | 2,0088 | 2,0088 | - |
| 15 may 2024 | 1,9984 | 1,9984 | 1,9984 | 1,9984 | 1,9984 | - |
| 14 may 2024 | 1,9823 | 1,9823 | 1,9823 | 1,9823 | 1,9823 | - |
| 13 may 2024 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | - |
| 10 may 2024 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | - |
| 09 may 2024 | 1,9926 | 1,9926 | 1,9926 | 1,9926 | 1,9926 | - |
| 08 may 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 07 may 2024 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | - |
| 06 may 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | - |
| 03 may 2024 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | - |
| 02 may 2024 | 1,9861 | 1,9861 | 1,9861 | 1,9861 | 1,9861 | - |
| 01 may 2024 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | - |
| 30 abr 2024 | 2,0374 | 2,0374 | 2,0374 | 2,0374 | 2,0374 | - |
| 29 abr 2024 | 2,0503 | 2,0503 | 2,0503 | 2,0503 | 2,0503 | - |
| 26 abr 2024 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | - |
| 25 abr 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | - |
| 24 abr 2024 | 2,0562 | 2,0562 | 2,0562 | 2,0562 | 2,0562 | - |
| 23 abr 2024 | 2,0539 | 2,0539 | 2,0539 | 2,0539 | 2,0539 | - |
| 22 abr 2024 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | - |
| 19 abr 2024 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | - |
| 18 abr 2024 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | - |
| 17 abr 2024 | 2,0472 | 2,0472 | 2,0472 | 2,0472 | 2,0472 | - |
| 16 abr 2024 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | - |
| 15 abr 2024 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | - |
| 12 abr 2024 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | - |
| 11 abr 2024 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | - |
| 10 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
| 09 abr 2024 | 2,0826 | 2,0826 | 2,0826 | 2,0826 | 2,0826 | - |
| 08 abr 2024 | 2,0881 | 2,0881 | 2,0881 | 2,0881 | 2,0881 | - |
| 05 abr 2024 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | - |
| 04 abr 2024 | 2,1038 | 2,1038 | 2,1038 | 2,1038 | 2,1038 | - |
| 03 abr 2024 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | - |
| 02 abr 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
| 01 abr 2024 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | - |
| 28 mar 2024 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | - |
| 27 mar 2024 | 2,0479 | 2,0479 | 2,0479 | 2,0479 | 2,0479 | - |
| 26 mar 2024 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | - |
| 25 mar 2024 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | - |
| 22 mar 2024 | 2,0332 | 2,0332 | 2,0332 | 2,0332 | 2,0332 | - |
| 21 mar 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | - |
| 20 mar 2024 | 2,0443 | 2,0443 | 2,0443 | 2,0443 | 2,0443 | - |
| 19 mar 2024 | 2,0625 | 2,0625 | 2,0625 | 2,0625 | 2,0625 | - |
| 18 mar 2024 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | - |
| 15 mar 2024 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | - |
| 14 mar 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
| 13 mar 2024 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | - |
| 12 mar 2024 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | - |
| 11 mar 2024 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | - |
| 08 mar 2024 | 1,9651 | 1,9651 | 1,9651 | 1,9651 | 1,9651 | - |
| 07 mar 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
| 06 mar 2024 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | - |
| 05 mar 2024 | 1,9599 | 1,9599 | 1,9599 | 1,9599 | 1,9599 | - |
| 04 mar 2024 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | - |
| 01 mar 2024 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | - |
| 29 feb 2024 | 1,9668 | 1,9668 | 1,9668 | 1,9668 | 1,9668 | - |
| 28 feb 2024 | 1,9678 | 1,9678 | 1,9675 | 1,9675 | 1,9675 | - |
| 27 feb 2024 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
| 26 feb 2024 | 1,9728 | 1,9728 | 1,9728 | 1,9728 | 1,9728 | - |
| 23 feb 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
| 22 feb 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | - |
| 21 feb 2024 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | - |
| 20 feb 2024 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | - |
| 16 feb 2024 | 1,9824 | 1,9824 | 1,9824 | 1,9824 | 1,9824 | - |
| 15 feb 2024 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | - |
| 14 feb 2024 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | - |
| 13 feb 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 12 feb 2024 | 1,9731 | 1,9731 | 1,9731 | 1,9731 | 1,9731 | - |
| 09 feb 2024 | 1,9683 | 1,9683 | 1,9683 | 1,9683 | 1,9683 | - |
| 08 feb 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
| 07 feb 2024 | 1,9296 | 1,9296 | 1,9296 | 1,9296 | 1,9296 | - |
| 06 feb 2024 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | - |
| 05 feb 2024 | 1,9153 | 1,9153 | 1,9153 | 1,9153 | 1,9153 | - |
| 02 feb 2024 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | - |
| 01 feb 2024 | 1,9183 | 1,9183 | 1,9183 | 1,9183 | 1,9183 | - |
| 31 ene 2024 | 1,9557 | 1,9557 | 1,9557 | 1,9557 | 1,9557 | - |
| 30 ene 2024 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | - |
| 29 ene 2024 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
| 26 ene 2024 | 2,0153 | 2,0153 | 2,0153 | 2,0153 | 2,0153 | - |
| 25 ene 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
| 24 ene 2024 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | - |
| 23 ene 2024 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | - |
| 22 ene 2024 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | - |
| 19 ene 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
| 18 ene 2024 | 1,9628 | 1,9628 | 1,9628 | 1,9628 | 1,9628 | - |
| 17 ene 2024 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | - |
| 16 ene 2024 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | - |
| 12 ene 2024 | 1,9548 | 1,9548 | 1,9548 | 1,9548 | 1,9548 | - |
| 11 ene 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
| *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.