Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,56%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) Bitcoin EUR
26.163,96 +423,47 (+1,65%)
E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:59PM EDT
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 1781,10 | 1817,10 | 1777,80 | 1813,50 | 1813,50 | 166.271 |
| 30 mar 2023 | 1783,20 | 1802,40 | 1773,30 | 1780,10 | 1780,10 | 166.271 |
| 29 mar 2023 | 1767,50 | 1788,40 | 1766,90 | 1784,30 | 1784,30 | 158.741 |
| 28 mar 2023 | 1771,70 | 1779,00 | 1756,30 | 1764,80 | 1764,80 | 136.954 |
| 27 mar 2023 | 1748,10 | 1777,50 | 1745,30 | 1767,30 | 1767,30 | 205.332 |
| 24 mar 2023 | 1741,90 | 1751,20 | 1703,00 | 1747,70 | 1747,70 | 274.333 |
| 23 mar 2023 | 1745,80 | 1774,90 | 1716,70 | 1732,50 | 1732,50 | 284.968 |
| 22 mar 2023 | 1798,60 | 1799,20 | 1739,20 | 1741,00 | 1741,00 | 237.040 |
| 21 mar 2023 | 1763,90 | 1808,20 | 1761,10 | 1793,30 | 1793,30 | 216.199 |
| 20 mar 2023 | 1749,20 | 1779,40 | 1708,00 | 1760,70 | 1760,70 | 263.382 |
| 17 mar 2023 | 1768,30 | 1780,00 | 1740,10 | 1759,01 | 1759,01 | 315.824 |
| 16 mar 2023 | 1745,40 | 1785,50 | 1715,40 | 1771,50 | 1771,50 | 55.121 |
| 15 mar 2023 | 1770,00 | 1786,90 | 1715,00 | 1747,80 | 1747,80 | 109.057 |
| 14 mar 2023 | 1748,50 | 1805,10 | 1744,80 | 1779,10 | 1779,10 | 224.477 |
| 13 mar 2023 | 1780,80 | 1810,80 | 1722,60 | 1745,10 | 1745,10 | 464.481 |
| 10 mar 2023 | 1827,10 | 1838,60 | 1754,50 | 1772,70 | 1772,70 | 450.514 |
| 09 mar 2023 | 1881,50 | 1886,30 | 1823,70 | 1827,20 | 1827,20 | 252.853 |
| 08 mar 2023 | 1880,20 | 1890,30 | 1865,00 | 1880,30 | 1880,30 | 169.296 |
| 07 mar 2023 | 1903,40 | 1909,60 | 1876,30 | 1879,80 | 1879,80 | 161.511 |
| 06 mar 2023 | 1930,10 | 1936,90 | 1893,70 | 1902,20 | 1902,20 | 177.105 |
| 03 mar 2023 | 1903,10 | 1934,80 | 1898,20 | 1930,80 | 1930,80 | 156.008 |
| 02 mar 2023 | 1901,90 | 1908,40 | 1876,20 | 1904,20 | 1904,20 | 156.103 |
| 01 mar 2023 | 1900,70 | 1911,00 | 1887,50 | 1899,80 | 1899,80 | 180.699 |
| 28 feb 2023 | 1900,70 | 1916,70 | 1889,10 | 1899,10 | 1899,10 | 162.464 |
| 27 feb 2023 | 1890,50 | 1919,00 | 1889,30 | 1898,90 | 1898,90 | 151.368 |
| 24 feb 2023 | 1909,90 | 1914,50 | 1874,30 | 1891,60 | 1891,60 | 196.213 |
| 23 feb 2023 | 1901,40 | 1921,00 | 1884,40 | 1910,90 | 1910,90 | 189.818 |
| 22 feb 2023 | 1892,30 | 1909,80 | 1885,40 | 1898,30 | 1898,30 | 193.101 |
| 21 feb 2023 | 1949,30 | 1951,70 | 1890,40 | 1892,70 | 1892,70 | 199.646 |
| 17 feb 2023 | 1944,10 | 1953,20 | 1926,10 | 1950,70 | 1950,70 | 195.189 |
| 16 feb 2023 | 1965,50 | 1970,30 | 1931,30 | 1945,30 | 1945,30 | 211.177 |
| 15 feb 2023 | 1942,00 | 1967,30 | 1925,20 | 1965,50 | 1965,50 | 167.858 |
| 14 feb 2023 | 1947,30 | 1964,10 | 1921,30 | 1946,10 | 1946,10 | 220.980 |
| 13 feb 2023 | 1925,50 | 1949,80 | 1913,70 | 1947,10 | 1947,10 | 156.063 |
| 10 feb 2023 | 1923,80 | 1927,50 | 1906,20 | 1924,40 | 1924,40 | 188.112 |
| 09 feb 2023 | 1950,70 | 1973,10 | 1915,30 | 1920,90 | 1920,90 | 188.313 |
| 08 feb 2023 | 1973,50 | 1978,90 | 1944,10 | 1949,90 | 1949,90 | 178.689 |
| 07 feb 2023 | 1964,50 | 1984,20 | 1938,80 | 1979,30 | 1979,30 | 232.027 |
| 06 feb 2023 | 1987,20 | 1991,00 | 1956,90 | 1965,10 | 1965,10 | 182.426 |
| 03 feb 2023 | 2005,00 | 2015,60 | 1981,60 | 1993,50 | 1993,50 | 236.329 |
| 02 feb 2023 | 1966,40 | 2016,90 | 1964,30 | 2007,90 | 2007,90 | 278.959 |
| 01 feb 2023 | 1938,10 | 1986,50 | 1925,20 | 1968,40 | 1968,40 | 253.183 |
| 31 ene 2023 | 1897,40 | 1940,10 | 1883,10 | 1939,40 | 1939,40 | 212.810 |
| 30 ene 2023 | 1916,80 | 1919,90 | 1891,90 | 1893,50 | 1893,50 | 164.559 |
| 27 ene 2023 | 1906,80 | 1927,20 | 1901,60 | 1919,50 | 1919,50 | 167.852 |
| 26 ene 2023 | 1899,10 | 1923,30 | 1886,60 | 1910,50 | 1910,50 | 174.525 |
| 25 ene 2023 | 1892,30 | 1902,40 | 1862,80 | 1899,50 | 1899,50 | 176.900 |
| 24 ene 2023 | 1898,10 | 1903,50 | 1883,40 | 1894,80 | 1894,80 | 147.960 |
| 23 ene 2023 | 1875,90 | 1906,40 | 1869,90 | 1899,00 | 1899,00 | 181.467 |
| 20 ene 2023 | 1845,20 | 1876,60 | 1836,20 | 1876,00 | 1876,00 | 190.599 |
| 19 ene 2023 | 1864,40 | 1866,50 | 1832,20 | 1845,20 | 1845,20 | 206.493 |
| 18 ene 2023 | 1893,60 | 1916,50 | 1862,80 | 1864,00 | 1864,00 | 228.594 |
| 17 ene 2023 | 1899,50 | 1905,60 | 1887,90 | 1894,90 | 1894,90 | 173.419 |
| 16 ene 2023 | 1899,50 | 1902,90 | 1887,90 | 1894,50 | 1894,50 | 166.921 |
| 13 ene 2023 | 1886,00 | 1900,80 | 1867,30 | 1898,10 | 1898,10 | 166.921 |
| 12 ene 2023 | 1857,10 | 1887,20 | 1843,20 | 1885,80 | 1885,80 | 243.092 |
| 11 ene 2023 | 1831,10 | 1857,10 | 1830,50 | 1855,20 | 1855,20 | 169.677 |
| 10 ene 2023 | 1806,50 | 1833,30 | 1795,80 | 1832,20 | 1832,20 | 160.532 |
| 09 ene 2023 | 1802,90 | 1828,50 | 1802,60 | 1805,90 | 1805,90 | 159.550 |
| 06 ene 2023 | 1763,60 | 1808,00 | 1759,30 | 1803,40 | 1803,40 | 224.817 |
| 05 ene 2023 | 1781,40 | 1787,90 | 1750,40 | 1762,40 | 1762,40 | 176.260 |
| 04 ene 2023 | 1758,60 | 1794,80 | 1757,20 | 1783,10 | 1783,10 | 216.507 |
| 03 ene 2023 | 1790,00 | 1801,80 | 1745,40 | 1760,00 | 1760,00 | 223.315 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 1773,20 | 1778,30 | 1753,40 | 1770,90 | 1770,90 | 141.532 |
| 29 dic 2022 | 1732,90 | 1781,40 | 1732,00 | 1777,10 | 1777,10 | 148.034 |
| 28 dic 2022 | 1761,50 | 1769,70 | 1731,20 | 1733,20 | 1733,20 | 133.073 |
| 27 dic 2022 | 1773,10 | 1789,60 | 1753,70 | 1760,80 | 1760,80 | 115.619 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 1764,50 | 1779,30 | 1751,90 | 1772,60 | 1772,60 | 135.829 |
| 22 dic 2022 | 1793,00 | 1795,30 | 1734,80 | 1765,00 | 1765,00 | 177.357 |
| 21 dic 2022 | 1763,10 | 1798,10 | 1762,00 | 1787,90 | 1787,90 | 160.294 |
| 20 dic 2022 | 1748,70 | 1769,40 | 1730,80 | 1758,60 | 1758,60 | 154.680 |
| 19 dic 2022 | 1770,60 | 1784,50 | 1743,50 | 1749,50 | 1749,50 | 156.511 |
| 16 dic 2022 | 1772,60 | 1779,70 | 1746,50 | 1752,41 | 1752,41 | 240.473 |
| 15 dic 2022 | 1826,00 | 1828,40 | 1768,20 | 1775,10 | 1775,10 | 64.824 |
| 14 dic 2022 | 1835,50 | 1849,50 | 1807,90 | 1821,50 | 1821,50 | 69.888 |
| 13 dic 2022 | 1820,00 | 1891,30 | 1816,60 | 1834,10 | 1834,10 | 218.694 |
| 12 dic 2022 | 1798,80 | 1823,10 | 1791,10 | 1819,90 | 1819,90 | 281.623 |
| 09 dic 2022 | 1819,60 | 1828,70 | 1795,80 | 1797,20 | 1797,20 | 212.026 |
| 08 dic 2022 | 1807,20 | 1838,30 | 1798,30 | 1819,70 | 1819,70 | 172.651 |
| 07 dic 2022 | 1814,00 | 1827,60 | 1803,40 | 1808,00 | 1808,00 | 176.588 |
| 06 dic 2022 | 1842,40 | 1847,50 | 1803,10 | 1814,10 | 1814,10 | 191.457 |
| 05 dic 2022 | 1892,00 | 1894,90 | 1834,80 | 1841,90 | 1841,90 | 186.130 |
| 02 dic 2022 | 1881,60 | 1902,30 | 1843,40 | 1894,40 | 1894,40 | 205.981 |
| 01 dic 2022 | 1896,40 | 1906,10 | 1874,90 | 1883,70 | 1883,70 | 219.155 |
| 30 nov 2022 | 1837,50 | 1897,60 | 1821,20 | 1887,50 | 1887,50 | 262.405 |
| 29 nov 2022 | 1834,70 | 1850,50 | 1832,50 | 1837,80 | 1837,80 | 147.074 |
| 28 nov 2022 | 1867,00 | 1867,00 | 1827,10 | 1832,80 | 1832,80 | 168.217 |
| 25 nov 2022 | 1869,10 | 1878,80 | 1861,30 | 1870,20 | 1870,20 | 79.453 |
| 23 nov 2022 | 1863,80 | 1873,10 | 1850,30 | 1866,40 | 1866,40 | 156.991 |
| 22 nov 2022 | 1842,50 | 1865,40 | 1837,30 | 1863,80 | 1863,80 | 136.678 |
| 21 nov 2022 | 1853,10 | 1857,90 | 1829,80 | 1843,20 | 1843,20 | 124.042 |
| 18 nov 2022 | 1844,10 | 1869,00 | 1836,30 | 1853,20 | 1853,20 | 164.777 |
| 17 nov 2022 | 1861,90 | 1867,10 | 1820,60 | 1842,60 | 1842,60 | 178.212 |
| 16 nov 2022 | 1889,80 | 1903,00 | 1853,50 | 1857,90 | 1857,90 | 188.258 |
| 15 nov 2022 | 1871,30 | 1913,30 | 1869,40 | 1893,40 | 1893,40 | 231.813 |
| 14 nov 2022 | 1881,10 | 1895,40 | 1863,40 | 1866,00 | 1866,00 | 189.560 |
| 11 nov 2022 | 1877,80 | 1906,10 | 1869,90 | 1886,80 | 1886,80 | 229.449 |
| 10 nov 2022 | 1764,50 | 1877,40 | 1763,60 | 1870,40 | 1870,40 | 267.493 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
