Mercados españoles cerrados en 2 hrs 27 min
IBEX 35
10.686,60 -78,40 (-0,73%) Euro Stoxx 50
4.915,24 -21,33 (-0,43%) Dólar/Euro
1,0670 +0,0024 (+0,22%) Petróleo Brent
86,58 -0,53 (-0,61%) Oro
2.396,60 -1,40 (-0,06%) Bitcoin EUR
60.997,18 +2.711,92 (+4,65%)
RBOB Gasoline Dec 25 (RBZ25.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 2,0556 | 2,0556 | 2,0556 | 2,0556 | 2,0556 | 98 |
| 17 abr 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 98 |
| 16 abr 2024 | 2,1132 | 2,1132 | 2,1132 | 2,1132 | 2,1132 | 29 |
| 15 abr 2024 | 2,1034 | 2,1034 | 2,1034 | 2,1034 | 2,1034 | 25 |
| 12 abr 2024 | 2,1230 | 2,1230 | 2,1060 | 2,1069 | 2,1069 | 77 |
| 11 abr 2024 | 2,0900 | 2,0902 | 2,0775 | 2,0902 | 2,0902 | 104 |
| 10 abr 2024 | 2,0988 | 2,0988 | 2,0988 | 2,0988 | 2,0988 | 151 |
| 09 abr 2024 | 2,1120 | 2,1120 | 2,0961 | 2,0961 | 2,0961 | 11 |
| 08 abr 2024 | 2,1041 | 2,1041 | 2,1041 | 2,1041 | 2,1041 | 17 |
| 05 abr 2024 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 11 |
| 04 abr 2024 | 2,0950 | 2,1206 | 2,0950 | 2,1206 | 2,1206 | 15 |
| 03 abr 2024 | 2,0977 | 2,0977 | 2,0895 | 2,0946 | 2,0946 | 45 |
| 02 abr 2024 | 2,0772 | 2,0878 | 2,0772 | 2,0878 | 2,0878 | 62 |
| 01 abr 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 3 |
| 28 mar 2024 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 11 |
| 27 mar 2024 | 2,0435 | 2,0454 | 2,0435 | 2,0454 | 2,0454 | 2 |
| 26 mar 2024 | 2,0436 | 2,0436 | 2,0396 | 2,0396 | 2,0396 | 5 |
| 25 mar 2024 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | - |
| 22 mar 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 1 |
| 21 mar 2024 | 2,0367 | 2,0480 | 2,0363 | 2,0480 | 2,0480 | 35 |
| 20 mar 2024 | 2,0436 | 2,0436 | 2,0436 | 2,0436 | 2,0436 | 6 |
| 19 mar 2024 | 2,0550 | 2,0620 | 2,0550 | 2,0620 | 2,0620 | 17 |
| 18 mar 2024 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 87 |
| 15 mar 2024 | 2,0230 | 2,0400 | 2,0230 | 2,0356 | 2,0356 | 12 |
| 14 mar 2024 | 2,0072 | 2,0292 | 2,0072 | 2,0292 | 2,0292 | 43 |
| 13 mar 2024 | 1,9850 | 2,0147 | 1,9850 | 2,0147 | 2,0147 | 211 |
| 12 mar 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9742 | 1,9742 | 7 |
| 11 mar 2024 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 83 |
| 08 mar 2024 | 1,9800 | 1,9800 | 1,9510 | 1,9551 | 1,9551 | 11 |
| 07 mar 2024 | 1,9490 | 1,9733 | 1,9485 | 1,9733 | 1,9733 | 9 |
| 06 mar 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 14 |
| 05 mar 2024 | 1,9490 | 1,9500 | 1,9490 | 1,9500 | 1,9500 | 9 |
| 04 mar 2024 | 1,9760 | 1,9800 | 1,9650 | 1,9718 | 1,9718 | 7 |
| 01 mar 2024 | 1,9830 | 1,9830 | 1,9730 | 1,9780 | 1,9780 | 29 |
| 29 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 26 |
| 28 feb 2024 | 1,9700 | 1,9780 | 1,9500 | 1,9567 | 1,9567 | 22 |
| 27 feb 2024 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 18 |
| 26 feb 2024 | 1,9700 | 1,9700 | 1,9624 | 1,9624 | 1,9624 | 12 |
| 23 feb 2024 | 1,9600 | 1,9600 | 1,9361 | 1,9361 | 1,9361 | 65 |
| 22 feb 2024 | 1,9512 | 1,9800 | 1,9512 | 1,9797 | 1,9797 | 110 |
| 21 feb 2024 | 1,9493 | 1,9515 | 1,9493 | 1,9515 | 1,9515 | 31 |
| 20 feb 2024 | 1,9330 | 1,9434 | 1,9330 | 1,9330 | 1,9330 | 8 |
| 16 feb 2024 | 1,9629 | 1,9673 | 1,9629 | 1,9673 | 1,9673 | 4 |
| 15 feb 2024 | 1,9489 | 1,9634 | 1,9481 | 1,9634 | 1,9634 | 35 |
| 14 feb 2024 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 13 |
| 13 feb 2024 | 1,9607 | 1,9607 | 1,9607 | 1,9607 | 1,9607 | 3 |
| 12 feb 2024 | 1,9610 | 1,9610 | 1,9598 | 1,9598 | 1,9598 | 32 |
| 09 feb 2024 | 1,9300 | 1,9525 | 1,9300 | 1,9525 | 1,9525 | 17 |
| 08 feb 2024 | 1,9265 | 1,9433 | 1,9250 | 1,9433 | 1,9433 | 55 |
| 07 feb 2024 | 1,9065 | 1,9083 | 1,9065 | 1,9083 | 1,9083 | 243 |
| 06 feb 2024 | 1,9015 | 1,9043 | 1,9005 | 1,9005 | 1,9005 | 120 |
| 05 feb 2024 | 1,8680 | 1,8933 | 1,8678 | 1,8933 | 1,8933 | 4 |
| 02 feb 2024 | 1,8850 | 1,8850 | 1,8600 | 1,8688 | 1,8688 | 20 |
| 01 feb 2024 | 1,8950 | 1,8971 | 1,8950 | 1,8971 | 1,8971 | 156 |
| 31 ene 2024 | 1,9550 | 1,9550 | 1,9250 | 1,9341 | 1,9341 | 221 |
| 30 ene 2024 | 1,9808 | 1,9810 | 1,9781 | 1,9781 | 1,9781 | 79 |
| 29 ene 2024 | 1,9700 | 1,9700 | 1,9694 | 1,9694 | 1,9694 | 87 |
| 26 ene 2024 | 1,9600 | 1,9979 | 1,9600 | 1,9979 | 1,9979 | 71 |
| 25 ene 2024 | 1,9849 | 1,9849 | 1,9800 | 1,9849 | 1,9849 | 1 |
| 24 ene 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 37 |
| 23 ene 2024 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | - |
| 22 ene 2024 | 1,9410 | 1,9631 | 1,9410 | 1,9631 | 1,9631 | 76 |
| 19 ene 2024 | 1,9236 | 1,9236 | 1,9236 | 1,9236 | 1,9236 | 93 |
| 18 ene 2024 | 1,9174 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 33 |
| 17 ene 2024 | 1,9000 | 1,9238 | 1,9000 | 1,9238 | 1,9238 | 50 |
| 16 ene 2024 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 21 |
| 12 ene 2024 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 70 |
| 11 ene 2024 | 1,9000 | 1,9143 | 1,9000 | 1,9143 | 1,9143 | 98 |
| 10 ene 2024 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 59 |
| 09 ene 2024 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1 |
| 08 ene 2024 | 1,8980 | 1,8980 | 1,8900 | 1,8907 | 1,8907 | 17 |
| 05 ene 2024 | 1,9473 | 1,9473 | 1,9346 | 1,9346 | 1,9346 | 17 |
| 04 ene 2024 | 1,9242 | 1,9242 | 1,9242 | 1,9242 | 1,9242 | - |
| 03 ene 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 3 |
| 02 ene 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
| 29 dic 2023 | 1,9320 | 1,9320 | 1,9071 | 1,9071 | 1,9071 | 6 |
| 28 dic 2023 | 1,9400 | 1,9400 | 1,9148 | 1,9148 | 1,9148 | 10 |
| 27 dic 2023 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | - |
| 26 dic 2023 | 1,9808 | 1,9808 | 1,9719 | 1,9719 | 1,9719 | 4 |
| 22 dic 2023 | 1,9453 | 1,9453 | 1,9453 | 1,9453 | 1,9453 | 3 |
| 21 dic 2023 | 1,9706 | 1,9706 | 1,9706 | 1,9706 | 1,9706 | 4 |
| 20 dic 2023 | 1,9857 | 1,9857 | 1,9857 | 1,9857 | 1,9857 | 10 |
| 19 dic 2023 | 1,9690 | 2,0016 | 1,9690 | 2,0016 | 2,0016 | 16 |
| 18 dic 2023 | 2,0270 | 2,0270 | 1,9771 | 1,9771 | 1,9771 | 31 |
| 15 dic 2023 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | 6 |
| 14 dic 2023 | 1,9500 | 1,9500 | 1,9480 | 1,9488 | 1,9488 | 17 |
| 13 dic 2023 | 1,9022 | 1,9022 | 1,9022 | 1,9022 | 1,9022 | 8 |
| 12 dic 2023 | 1,9090 | 1,9100 | 1,8801 | 1,8801 | 1,8801 | 8 |
| 11 dic 2023 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | - |
| 08 dic 2023 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 4 |
| 07 dic 2023 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 06 dic 2023 | 1,9400 | 1,9400 | 1,9090 | 1,9117 | 1,9117 | 22 |
| 05 dic 2023 | 1,9452 | 1,9452 | 1,9452 | 1,9452 | 1,9452 | 5 |
| 04 dic 2023 | 1,9500 | 1,9587 | 1,9500 | 1,9587 | 1,9587 | 4 |
| 01 dic 2023 | 1,9910 | 1,9930 | 1,9513 | 1,9513 | 1,9513 | 30 |
| 30 nov 2023 | 2,0000 | 2,0000 | 1,9750 | 1,9775 | 1,9775 | 16 |
| 29 nov 2023 | 2,0266 | 2,0266 | 2,0141 | 2,0266 | 2,0266 | 6 |
| 28 nov 2023 | 2,0058 | 2,0166 | 2,0058 | 2,0166 | 2,0166 | 4 |
| 27 nov 2023 | 1,9795 | 1,9795 | 1,9795 | 1,9795 | 1,9795 | - |
| 24 nov 2023 | 1,9807 | 1,9807 | 1,9807 | 1,9807 | 1,9807 | - |
| *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.