Mercados españoles abiertos en 7 hrs 48 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0793 0,0000 (-0,00%) Petróleo Brent
83,46 +0,10 (+0,12%) Bitcoin EUR
58.179,28 +1.341,64 (+2,36%)
RBOB Gasoline Dec 26 (RBZ26.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 06:48AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | - |
| 09 may 2024 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | - |
| 08 may 2024 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | - |
| 07 may 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | - |
| 06 may 2024 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | - |
| 03 may 2024 | 1,9188 | 1,9188 | 1,9188 | 1,9188 | 1,9188 | - |
| 02 may 2024 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | - |
| 01 may 2024 | 1,9121 | 1,9121 | 1,9121 | 1,9121 | 1,9121 | - |
| 30 abr 2024 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | - |
| 29 abr 2024 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | - |
| 26 abr 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
| 25 abr 2024 | 2,0077 | 2,0077 | 2,0077 | 2,0077 | 2,0077 | - |
| 24 abr 2024 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | - |
| 23 abr 2024 | 1,9922 | 1,9922 | 1,9922 | 1,9922 | 1,9922 | - |
| 22 abr 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 19 abr 2024 | 1,9750 | 1,9790 | 1,9750 | 1,9790 | 1,9790 | 10 |
| 18 abr 2024 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | - |
| 17 abr 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 16 abr 2024 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | - |
| 15 abr 2024 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | - |
| 12 abr 2024 | 2,0294 | 2,0294 | 2,0294 | 2,0294 | 2,0294 | - |
| 11 abr 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 10 abr 2024 | 2,0235 | 2,0235 | 2,0235 | 2,0235 | 2,0235 | - |
| 09 abr 2024 | 2,0211 | 2,0211 | 2,0211 | 2,0211 | 2,0211 | - |
| 08 abr 2024 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | - |
| 05 abr 2024 | 2,0367 | 2,0367 | 2,0367 | 2,0367 | 2,0367 | - |
| 04 abr 2024 | 2,0406 | 2,0406 | 2,0346 | 2,0406 | 2,0406 | 2 |
| 03 abr 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 02 abr 2024 | 2,0261 | 2,0261 | 2,0261 | 2,0261 | 2,0261 | - |
| 01 abr 2024 | 2,0087 | 2,0087 | 2,0087 | 2,0087 | 2,0087 | - |
| 28 mar 2024 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | - |
| 27 mar 2024 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | - |
| 26 mar 2024 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | - |
| 25 mar 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | - |
| 22 mar 2024 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | - |
| 21 mar 2024 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
| 20 mar 2024 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | - |
| 19 mar 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | - |
| 18 mar 2024 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | - |
| 15 mar 2024 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | - |
| 14 mar 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 13 mar 2024 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | - |
| 12 mar 2024 | 1,9294 | 1,9294 | 1,9294 | 1,9294 | 1,9294 | - |
| 11 mar 2024 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | - |
| 08 mar 2024 | 1,9096 | 1,9096 | 1,9096 | 1,9096 | 1,9096 | - |
| 07 mar 2024 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | - |
| 06 mar 2024 | 1,9161 | 1,9161 | 1,9161 | 1,9161 | 1,9161 | - |
| 05 mar 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 04 mar 2024 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | - |
| 01 mar 2024 | 1,9282 | 1,9282 | 1,9282 | 1,9282 | 1,9282 | - |
| 29 feb 2024 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
| 28 feb 2024 | 1,9100 | 1,9100 | 1,9097 | 1,9097 | 1,9097 | - |
| 27 feb 2024 | 1,9313 | 1,9313 | 1,9313 | 1,9313 | 1,9313 | - |
| 26 feb 2024 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | - |
| 23 feb 2024 | 1,8886 | 1,8886 | 1,8886 | 1,8886 | 1,8886 | - |
| 22 feb 2024 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1 |
| 21 feb 2024 | 1,9095 | 1,9095 | 1,9095 | 1,9095 | 1,9095 | - |
| 20 feb 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 16 feb 2024 | 1,9261 | 1,9261 | 1,9261 | 1,9261 | 1,9261 | - |
| 15 feb 2024 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | - |
| 14 feb 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 13 feb 2024 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | - |
| 12 feb 2024 | 1,9168 | 1,9168 | 1,9168 | 1,9168 | 1,9168 | - |
| 09 feb 2024 | 1,9125 | 1,9125 | 1,9125 | 1,9125 | 1,9125 | - |
| 08 feb 2024 | 1,9053 | 1,9053 | 1,9053 | 1,9053 | 1,9053 | - |
| 07 feb 2024 | 1,8768 | 1,8768 | 1,8768 | 1,8768 | 1,8768 | - |
| 06 feb 2024 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | - |
| 05 feb 2024 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | - |
| 02 feb 2024 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | - |
| 01 feb 2024 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | - |
| 31 ene 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 30 ene 2024 | 1,9422 | 1,9422 | 1,9422 | 1,9422 | 1,9422 | - |
| 29 ene 2024 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | - |
| 26 ene 2024 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | - |
| 25 ene 2024 | 1,9459 | 1,9459 | 1,9459 | 1,9459 | 1,9459 | - |
| 24 ene 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
| 23 ene 2024 | 1,9133 | 1,9133 | 1,9133 | 1,9133 | 1,9133 | - |
| 22 ene 2024 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | - |
| 19 ene 2024 | 1,8921 | 1,8921 | 1,8921 | 1,8921 | 1,8921 | - |
| 18 ene 2024 | 1,9085 | 1,9085 | 1,9085 | 1,9085 | 1,9085 | - |
| 17 ene 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | - |
| 16 ene 2024 | 1,8963 | 1,8963 | 1,8963 | 1,8963 | 1,8963 | - |
| 12 ene 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 11 ene 2024 | 1,8852 | 1,8852 | 1,8852 | 1,8852 | 1,8852 | - |
| 10 ene 2024 | 1,8708 | 1,8708 | 1,8708 | 1,8708 | 1,8708 | - |
| 09 ene 2024 | 1,8818 | 1,8818 | 1,8818 | 1,8818 | 1,8818 | - |
| 08 ene 2024 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | - |
| 05 ene 2024 | 1,9016 | 1,9016 | 1,9016 | 1,9016 | 1,9016 | - |
| 04 ene 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
| 03 ene 2024 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | - |
| 02 ene 2024 | 1,8672 | 1,8672 | 1,8672 | 1,8672 | 1,8672 | - |
| 29 dic 2023 | 1,8766 | 1,8766 | 1,8766 | 1,8766 | 1,8766 | - |
| 28 dic 2023 | 1,8843 | 1,8843 | 1,8843 | 1,8843 | 1,8843 | - |
| 27 dic 2023 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
| 26 dic 2023 | 1,9414 | 1,9414 | 1,9414 | 1,9414 | 1,9414 | - |
| 22 dic 2023 | 1,9217 | 1,9217 | 1,9217 | 1,9217 | 1,9217 | - |
| 21 dic 2023 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
| 20 dic 2023 | 1,9582 | 1,9582 | 1,9582 | 1,9582 | 1,9582 | - |
| 19 dic 2023 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | - |
| 18 dic 2023 | 1,9600 | 1,9600 | 1,9536 | 1,9536 | 1,9536 | 2 |
| *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.