Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,52 -0,36 (-0,43%) Bitcoin EUR
64.162,14 +19,51 (+0,03%)
RBOB Gasoline Nov 26 (RBX26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:23PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,9957 | 1,9957 | 1,9957 | 1,9957 | 1,9957 | - |
| 17 may 2024 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | - |
| 16 may 2024 | 1,9721 | 1,9721 | 1,9721 | 1,9721 | 1,9721 | - |
| 15 may 2024 | 1,9617 | 1,9617 | 1,9617 | 1,9617 | 1,9617 | - |
| 14 may 2024 | 1,9456 | 1,9456 | 1,9456 | 1,9456 | 1,9456 | - |
| 13 may 2024 | 1,9587 | 1,9587 | 1,9587 | 1,9587 | 1,9587 | - |
| 10 may 2024 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | - |
| 09 may 2024 | 1,9558 | 1,9558 | 1,9558 | 1,9558 | 1,9558 | - |
| 08 may 2024 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | - |
| 07 may 2024 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | - |
| 06 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 03 may 2024 | 1,9429 | 1,9429 | 1,9429 | 1,9429 | 1,9429 | - |
| 02 may 2024 | 1,9492 | 1,9492 | 1,9492 | 1,9492 | 1,9492 | - |
| 01 may 2024 | 1,9364 | 1,9364 | 1,9364 | 1,9364 | 1,9364 | - |
| 30 abr 2024 | 2,0001 | 2,0001 | 2,0001 | 2,0001 | 2,0001 | - |
| 29 abr 2024 | 2,0129 | 2,0129 | 2,0129 | 2,0129 | 2,0129 | - |
| 26 abr 2024 | 2,0343 | 2,0343 | 2,0343 | 2,0343 | 2,0343 | - |
| 25 abr 2024 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | - |
| 24 abr 2024 | 2,0191 | 2,0191 | 2,0191 | 2,0191 | 2,0191 | - |
| 23 abr 2024 | 2,0168 | 2,0168 | 2,0168 | 2,0168 | 2,0168 | - |
| 22 abr 2024 | 2,0008 | 2,0008 | 2,0008 | 2,0008 | 2,0008 | - |
| 19 abr 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | - |
| 18 abr 2024 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | - |
| 17 abr 2024 | 2,0101 | 2,0101 | 2,0101 | 2,0101 | 2,0101 | - |
| 16 abr 2024 | 2,0603 | 2,0603 | 2,0603 | 2,0603 | 2,0603 | - |
| 15 abr 2024 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | - |
| 12 abr 2024 | 2,0549 | 2,0549 | 2,0549 | 2,0549 | 2,0549 | - |
| 11 abr 2024 | 2,0395 | 2,0395 | 2,0395 | 2,0395 | 2,0395 | - |
| 10 abr 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
| 09 abr 2024 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | - |
| 08 abr 2024 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | - |
| 05 abr 2024 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | - |
| 04 abr 2024 | 2,0657 | 2,0657 | 2,0657 | 2,0657 | 2,0657 | - |
| 03 abr 2024 | 2,0492 | 2,0492 | 2,0492 | 2,0492 | 2,0492 | - |
| 02 abr 2024 | 2,0495 | 2,0495 | 2,0495 | 2,0495 | 2,0495 | - |
| 01 abr 2024 | 2,0317 | 2,0317 | 2,0317 | 2,0317 | 2,0317 | - |
| 28 mar 2024 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | - |
| 27 mar 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
| 26 mar 2024 | 2,0059 | 2,0059 | 2,0059 | 2,0059 | 2,0059 | - |
| 25 mar 2024 | 2,0165 | 2,0165 | 2,0165 | 2,0165 | 2,0165 | - |
| 22 mar 2024 | 1,9973 | 1,9973 | 1,9973 | 1,9973 | 1,9973 | - |
| 21 mar 2024 | 2,0142 | 2,0142 | 2,0142 | 2,0142 | 2,0142 | - |
| 20 mar 2024 | 2,0084 | 2,0084 | 2,0084 | 2,0084 | 2,0084 | - |
| 19 mar 2024 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | - |
| 18 mar 2024 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | - |
| 15 mar 2024 | 2,0049 | 2,0049 | 2,0049 | 2,0049 | 2,0049 | - |
| 14 mar 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | - |
| 13 mar 2024 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | - |
| 12 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 11 mar 2024 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | - |
| 08 mar 2024 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | - |
| 07 mar 2024 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | - |
| 06 mar 2024 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | - |
| 05 mar 2024 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | - |
| 04 mar 2024 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | - |
| 01 mar 2024 | 1,9498 | 1,9498 | 1,9498 | 1,9498 | 1,9498 | - |
| 29 feb 2024 | 1,9307 | 1,9307 | 1,9307 | 1,9307 | 1,9307 | - |
| 28 feb 2024 | 1,9317 | 1,9317 | 1,9314 | 1,9314 | 1,9314 | - |
| 27 feb 2024 | 1,9533 | 1,9533 | 1,9533 | 1,9533 | 1,9533 | - |
| 26 feb 2024 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | - |
| 23 feb 2024 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | - |
| 22 feb 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
| 21 feb 2024 | 1,9308 | 1,9308 | 1,9308 | 1,9308 | 1,9308 | - |
| 20 feb 2024 | 1,9132 | 1,9132 | 1,9132 | 1,9132 | 1,9132 | - |
| 16 feb 2024 | 1,9473 | 1,9473 | 1,9473 | 1,9473 | 1,9473 | - |
| 15 feb 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | - |
| 14 feb 2024 | 1,9157 | 1,9157 | 1,9157 | 1,9157 | 1,9157 | - |
| 13 feb 2024 | 1,9389 | 1,9389 | 1,9389 | 1,9389 | 1,9389 | - |
| 12 feb 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 09 feb 2024 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | - |
| 08 feb 2024 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | - |
| 07 feb 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
| 06 feb 2024 | 1,8876 | 1,8876 | 1,8876 | 1,8876 | 1,8876 | - |
| 05 feb 2024 | 1,8805 | 1,8805 | 1,8805 | 1,8805 | 1,8805 | - |
| 02 feb 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 01 feb 2024 | 1,8834 | 1,8834 | 1,8834 | 1,8834 | 1,8834 | - |
| 31 ene 2024 | 1,9208 | 1,9208 | 1,9208 | 1,9208 | 1,9208 | - |
| 30 ene 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | - |
| 29 ene 2024 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | - |
| 26 ene 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 25 ene 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
| 24 ene 2024 | 1,9344 | 1,9344 | 1,9344 | 1,9344 | 1,9344 | - |
| 23 ene 2024 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | - |
| 22 ene 2024 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
| 19 ene 2024 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | - |
| 18 ene 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 17 ene 2024 | 1,9147 | 1,9147 | 1,9147 | 1,9147 | 1,9147 | - |
| 16 ene 2024 | 1,9155 | 1,9155 | 1,9155 | 1,9155 | 1,9155 | - |
| 12 ene 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
| 11 ene 2024 | 1,9044 | 1,9044 | 1,9044 | 1,9044 | 1,9044 | - |
| 10 ene 2024 | 1,8902 | 1,8902 | 1,8902 | 1,8902 | 1,8902 | - |
| 09 ene 2024 | 1,9014 | 1,9014 | 1,9014 | 1,9014 | 1,9014 | - |
| 08 ene 2024 | 1,8836 | 1,8836 | 1,8836 | 1,8836 | 1,8836 | - |
| 05 ene 2024 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | - |
| 04 ene 2024 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | - |
| 03 ene 2024 | 1,9351 | 1,9351 | 1,9351 | 1,9351 | 1,9351 | - |
| 02 ene 2024 | 1,8874 | 1,8874 | 1,8874 | 1,8874 | 1,8874 | - |
| 29 dic 2023 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 28 dic 2023 | 1,9047 | 1,9047 | 1,9047 | 1,9047 | 1,9047 | - |
| 27 dic 2023 | 1,9394 | 1,9394 | 1,9394 | 1,9394 | 1,9394 | - |
| *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.