Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.203,91 -579,78 (-0,97%)
RBOB Gasoline Nov 25 (RBX25.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:41PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 11 |
| 25 abr 2024 | 2,1084 | 2,1084 | 2,1084 | 2,1084 | 2,1084 | 11 |
| 24 abr 2024 | 2,0914 | 2,0914 | 2,0914 | 2,0914 | 2,0914 | 11 |
| 23 abr 2024 | 2,0866 | 2,0866 | 2,0866 | 2,0866 | 2,0866 | 1 |
| 22 abr 2024 | 2,0704 | 2,0704 | 2,0704 | 2,0704 | 2,0704 | 18 |
| 19 abr 2024 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 30 |
| 18 abr 2024 | 2,0716 | 2,0716 | 2,0716 | 2,0716 | 2,0716 | 14 |
| 17 abr 2024 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 14 |
| 16 abr 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 16 |
| 15 abr 2024 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | 26 |
| 12 abr 2024 | 2,1200 | 2,1226 | 2,1200 | 2,1219 | 2,1219 | 46 |
| 11 abr 2024 | 2,0925 | 2,1059 | 2,0917 | 2,1059 | 2,1059 | 59 |
| 10 abr 2024 | 2,1145 | 2,1145 | 2,1145 | 2,1145 | 2,1145 | 69 |
| 09 abr 2024 | 2,1123 | 2,1123 | 2,1123 | 2,1123 | 2,1123 | 12 |
| 08 abr 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 13 |
| 05 abr 2024 | 2,1341 | 2,1341 | 2,1341 | 2,1341 | 2,1341 | 12 |
| 04 abr 2024 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 6 |
| 03 abr 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 32 |
| 02 abr 2024 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 1 |
| 01 abr 2024 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2 |
| 28 mar 2024 | 2,0876 | 2,0876 | 2,0876 | 2,0876 | 2,0876 | 2 |
| 27 mar 2024 | 2,0636 | 2,0636 | 2,0636 | 2,0636 | 2,0636 | - |
| 26 mar 2024 | 2,0576 | 2,0576 | 2,0576 | 2,0576 | 2,0576 | 5 |
| 25 mar 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | - |
| 22 mar 2024 | 2,0485 | 2,0485 | 2,0485 | 2,0485 | 2,0485 | - |
| 21 mar 2024 | 2,0600 | 2,0660 | 2,0600 | 2,0660 | 2,0660 | 14 |
| 20 mar 2024 | 2,0617 | 2,0617 | 2,0617 | 2,0617 | 2,0617 | 5 |
| 19 mar 2024 | 2,0806 | 2,0806 | 2,0806 | 2,0806 | 2,0806 | 13 |
| 18 mar 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 14 |
| 15 mar 2024 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 8 |
| 14 mar 2024 | 2,0481 | 2,0481 | 2,0481 | 2,0481 | 2,0481 | 14 |
| 13 mar 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 20 |
| 12 mar 2024 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1 |
| 11 mar 2024 | 1,9952 | 1,9952 | 1,9952 | 1,9952 | 1,9952 | 1 |
| 08 mar 2024 | 1,9752 | 1,9752 | 1,9752 | 1,9752 | 1,9752 | - |
| 07 mar 2024 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | - |
| 06 mar 2024 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | 2 |
| 05 mar 2024 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | - |
| 04 mar 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1 |
| 01 mar 2024 | 1,9978 | 1,9978 | 1,9978 | 1,9978 | 1,9978 | - |
| 29 feb 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 28 feb 2024 | 1,9773 | 1,9773 | 1,9770 | 1,9770 | 1,9770 | - |
| 27 feb 2024 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 5 |
| 26 feb 2024 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | 4 |
| 23 feb 2024 | 1,9579 | 1,9579 | 1,9579 | 1,9579 | 1,9579 | 4 |
| 22 feb 2024 | 2,0022 | 2,0022 | 2,0022 | 2,0022 | 2,0022 | 20 |
| 21 feb 2024 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 14 |
| 20 feb 2024 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 2 |
| 16 feb 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | - |
| 15 feb 2024 | 1,9877 | 1,9877 | 1,9877 | 1,9877 | 1,9877 | 19 |
| 14 feb 2024 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 13 feb 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 12 feb 2024 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 18 |
| 09 feb 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 08 feb 2024 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | 37 |
| 07 feb 2024 | 1,9323 | 1,9323 | 1,9323 | 1,9323 | 1,9323 | 11 |
| 06 feb 2024 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 6 |
| 05 feb 2024 | 1,9173 | 1,9173 | 1,9173 | 1,9173 | 1,9173 | - |
| 02 feb 2024 | 1,8931 | 1,8931 | 1,8931 | 1,8931 | 1,8931 | - |
| 01 feb 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 2 |
| 31 ene 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 4 |
| 30 ene 2024 | 2,0034 | 2,0034 | 2,0034 | 2,0034 | 2,0034 | 4 |
| 29 ene 2024 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | - |
| 26 ene 2024 | 2,0207 | 2,0207 | 2,0207 | 2,0207 | 2,0207 | - |
| 25 ene 2024 | 2,0065 | 2,0065 | 2,0065 | 2,0065 | 2,0065 | - |
| 24 ene 2024 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | - |
| 23 ene 2024 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | - |
| 22 ene 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
| 19 ene 2024 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | - |
| 18 ene 2024 | 1,9601 | 1,9601 | 1,9601 | 1,9601 | 1,9601 | - |
| 17 ene 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | - |
| 16 ene 2024 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | - |
| 12 ene 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
| 11 ene 2024 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | - |
| 10 ene 2024 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | - |
| 09 ene 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
| 08 ene 2024 | 1,9021 | 1,9021 | 1,9021 | 1,9021 | 1,9021 | - |
| 05 ene 2024 | 1,9468 | 1,9468 | 1,9468 | 1,9468 | 1,9468 | - |
| 04 ene 2024 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | - |
| 03 ene 2024 | 1,9554 | 1,9554 | 1,9554 | 1,9554 | 1,9554 | - |
| 02 ene 2024 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | - |
| 29 dic 2023 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | - |
| 28 dic 2023 | 1,9274 | 1,9274 | 1,9274 | 1,9274 | 1,9274 | 5 |
| 27 dic 2023 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | - |
| 26 dic 2023 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | 1 |
| 22 dic 2023 | 1,9659 | 1,9659 | 1,9659 | 1,9659 | 1,9659 | - |
| 21 dic 2023 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
| 20 dic 2023 | 2,0071 | 2,0071 | 2,0071 | 2,0071 | 2,0071 | - |
| 19 dic 2023 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | - |
| 18 dic 2023 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | - |
| 15 dic 2023 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | - |
| 14 dic 2023 | 1,9689 | 1,9689 | 1,9689 | 1,9689 | 1,9689 | - |
| 13 dic 2023 | 1,9213 | 1,9213 | 1,9213 | 1,9213 | 1,9213 | 1 |
| 12 dic 2023 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 2 |
| 11 dic 2023 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
| 08 dic 2023 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 2 |
| 07 dic 2023 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
| 06 dic 2023 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | - |
| 05 dic 2023 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | - |
| 04 dic 2023 | 1,9800 | 1,9832 | 1,9800 | 1,9832 | 1,9832 | 10 |
| *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.