Mercados españoles cerrados en 54 mins
IBEX 35
10.937,80 -90,00 (-0,82%) Euro Stoxx 50
4.925,00 -64,88 (-1,30%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
87,48 -0,54 (-0,61%) Oro
2.337,50 -0,90 (-0,04%) Bitcoin EUR
59.299,16 -1.479,89 (-2,43%)
E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:26AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 2010,50 | 2023,50 | 1965,70 | 1980,00 | 1980,00 | 100.708 |
| 24 abr 2024 | 2016,00 | 2019,10 | 1993,90 | 2006,80 | 2006,80 | 187.512 |
| 23 abr 2024 | 1985,10 | 2023,90 | 1973,90 | 2014,90 | 2014,90 | 187.512 |
| 22 abr 2024 | 1966,40 | 1993,20 | 1958,70 | 1982,60 | 1982,60 | 159.567 |
| 19 abr 2024 | 1958,60 | 1974,20 | 1915,80 | 1961,20 | 1961,20 | 283.542 |
| 18 abr 2024 | 1963,80 | 1987,40 | 1951,90 | 1958,10 | 1958,10 | 219.658 |
| 17 abr 2024 | 1983,30 | 2000,90 | 1959,20 | 1962,00 | 1962,00 | 232.306 |
| 16 abr 2024 | 1992,20 | 1994,70 | 1965,30 | 1982,80 | 1982,80 | 255.907 |
| 15 abr 2024 | 2019,80 | 2035,80 | 1982,20 | 1991,00 | 1991,00 | 258.842 |
| 12 abr 2024 | 2057,60 | 2062,40 | 2009,80 | 2019,80 | 2019,80 | 212.766 |
| 11 abr 2024 | 2043,70 | 2063,70 | 2017,00 | 2057,90 | 2057,90 | 247.329 |
| 10 abr 2024 | 2102,40 | 2114,00 | 2027,90 | 2043,20 | 2043,20 | 368.117 |
| 09 abr 2024 | 2092,80 | 2106,70 | 2081,10 | 2100,30 | 2100,30 | 159.897 |
| 08 abr 2024 | 2086,00 | 2101,60 | 2074,00 | 2092,40 | 2092,40 | 144.288 |
| 05 abr 2024 | 2075,20 | 2094,40 | 2059,40 | 2082,30 | 2082,30 | 203.995 |
| 04 abr 2024 | 2098,20 | 2123,70 | 2068,90 | 2074,40 | 2074,40 | 197.910 |
| 03 abr 2024 | 2087,20 | 2102,70 | 2069,90 | 2096,80 | 2096,80 | 188.513 |
| 02 abr 2024 | 2126,00 | 2129,50 | 2072,10 | 2082,70 | 2082,70 | 234.059 |
| 01 abr 2024 | 2150,60 | 2167,00 | 2119,50 | 2123,00 | 2123,00 | 177.305 |
| 28 mar 2024 | 2140,60 | 2161,80 | 2132,40 | 2145,90 | 2145,90 | 191.410 |
| 27 mar 2024 | 2095,80 | 2142,40 | 2095,80 | 2138,40 | 2138,40 | 188.244 |
| 26 mar 2024 | 2098,80 | 2118,20 | 2091,50 | 2092,60 | 2092,60 | 132.793 |
| 25 mar 2024 | 2092,60 | 2111,90 | 2089,20 | 2097,30 | 2097,30 | 104.367 |
| 22 mar 2024 | 2125,30 | 2132,20 | 2091,40 | 2093,60 | 2093,60 | 167.378 |
| 21 mar 2024 | 2102,20 | 2132,70 | 2101,70 | 2122,80 | 2122,80 | 208.947 |
| 20 mar 2024 | 2059,60 | 2108,70 | 2047,80 | 2098,60 | 2098,60 | 236.470 |
| 19 mar 2024 | 2050,90 | 2065,70 | 2032,50 | 2059,30 | 2059,30 | 153.285 |
| 18 mar 2024 | 2064,10 | 2076,40 | 2047,10 | 2049,80 | 2049,80 | 155.235 |
| 15 mar 2024 | 2034,50 | 2041,40 | 2019,05 | 2019,05 | 2019,05 | 201.888 |
| 14 mar 2024 | 2073,70 | 2081,90 | 2016,20 | 2032,70 | 2032,70 | 52.568 |
| 13 mar 2024 | 2063,30 | 2081,90 | 2059,40 | 2072,70 | 2072,70 | 88.162 |
| 12 mar 2024 | 2070,90 | 2085,00 | 2048,70 | 2065,30 | 2065,30 | 181.371 |
| 11 mar 2024 | 2085,30 | 2088,80 | 2064,00 | 2068,60 | 2068,60 | 320.334 |
| 08 mar 2024 | 2088,50 | 2121,40 | 2070,70 | 2084,60 | 2084,60 | 302.883 |
| 07 mar 2024 | 2070,60 | 2099,00 | 2057,30 | 2086,70 | 2086,70 | 187.560 |
| 06 mar 2024 | 2054,70 | 2079,30 | 2052,10 | 2069,70 | 2069,70 | 187.028 |
| 05 mar 2024 | 2073,30 | 2077,40 | 2048,40 | 2055,30 | 2055,30 | 181.580 |
| 04 mar 2024 | 2076,00 | 2096,80 | 2073,10 | 2075,80 | 2075,80 | 176.223 |
| 01 mar 2024 | 2053,60 | 2082,10 | 2044,90 | 2078,20 | 2078,20 | 185.776 |
| 29 feb 2024 | 2041,00 | 2083,40 | 2037,20 | 2057,30 | 2057,30 | 247.225 |
| 28 feb 2024 | 2059,10 | 2059,90 | 2038,20 | 2043,40 | 2043,40 | 153.413 |
| 27 feb 2024 | 2031,00 | 2062,40 | 2027,10 | 2059,90 | 2059,90 | 166.749 |
| 26 feb 2024 | 2018,00 | 2036,70 | 2009,30 | 2032,20 | 2032,20 | 148.525 |
| 23 feb 2024 | 2013,70 | 2031,90 | 2003,60 | 2020,50 | 2020,50 | 178.823 |
| 22 feb 2024 | 2002,70 | 2021,60 | 1999,00 | 2016,00 | 2016,00 | 244.586 |
| 21 feb 2024 | 2013,00 | 2013,80 | 1985,00 | 2000,50 | 2000,50 | 167.564 |
| 20 feb 2024 | 2037,50 | 2044,80 | 2001,70 | 2010,20 | 2010,20 | 208.402 |
| 16 feb 2024 | 2064,00 | 2070,00 | 2032,10 | 2039,00 | 2039,00 | 266.601 |
| 15 feb 2024 | 2018,50 | 2071,20 | 2017,20 | 2067,50 | 2067,50 | 279.940 |
| 14 feb 2024 | 1972,30 | 2021,80 | 1970,40 | 2016,80 | 2016,80 | 259.660 |
| 13 feb 2024 | 2054,10 | 2058,20 | 1953,70 | 1969,30 | 1969,30 | 431.449 |
| 12 feb 2024 | 2017,20 | 2060,90 | 2015,80 | 2055,00 | 2055,00 | 239.293 |
| 09 feb 2024 | 1985,70 | 2020,80 | 1983,80 | 2019,10 | 2019,10 | 221.567 |
| 08 feb 2024 | 1954,70 | 1988,60 | 1947,40 | 1987,60 | 1987,60 | 167.804 |
| 07 feb 2024 | 1961,10 | 1971,60 | 1944,90 | 1957,50 | 1957,50 | 192.421 |
| 06 feb 2024 | 1942,70 | 1963,40 | 1934,50 | 1961,00 | 1961,00 | 172.176 |
| 05 feb 2024 | 1968,40 | 1970,00 | 1925,40 | 1943,80 | 1943,80 | 209.771 |
| 02 feb 2024 | 1982,80 | 1988,30 | 1949,40 | 1970,60 | 1970,60 | 248.525 |
| 01 feb 2024 | 1959,80 | 1985,90 | 1941,10 | 1982,60 | 1982,60 | 284.422 |
| 31 ene 2024 | 2009,50 | 2019,60 | 1953,50 | 1955,90 | 1955,90 | 314.780 |
| 30 ene 2024 | 2019,10 | 2025,50 | 1999,30 | 2005,90 | 2005,90 | 161.490 |
| 29 ene 2024 | 1985,50 | 2023,30 | 1979,30 | 2022,80 | 2022,80 | 161.799 |
| 26 ene 2024 | 1991,00 | 2008,30 | 1982,50 | 1988,50 | 1988,50 | 179.638 |
| 25 ene 2024 | 1973,40 | 2006,00 | 1970,80 | 1987,70 | 1987,70 | 213.535 |
| 24 ene 2024 | 1989,80 | 2017,20 | 1968,30 | 1972,20 | 1972,20 | 215.770 |
| 23 ene 2024 | 1997,70 | 2017,00 | 1980,00 | 1989,50 | 1989,50 | 227.477 |
| 22 ene 2024 | 1957,60 | 1998,70 | 1957,40 | 1996,30 | 1996,30 | 231.350 |
| 19 ene 2024 | 1936,90 | 1958,30 | 1921,30 | 1954,80 | 1954,80 | 210.553 |
| 18 ene 2024 | 1925,00 | 1941,80 | 1911,20 | 1936,20 | 1936,20 | 217.256 |
| 17 ene 2024 | 1940,40 | 1942,10 | 1904,80 | 1925,00 | 1925,00 | 210.028 |
| 16 ene 2024 | 1962,90 | 1971,10 | 1931,50 | 1940,10 | 1940,10 | 235.625 |
| 12 ene 2024 | 1966,70 | 2003,30 | 1957,30 | 1963,90 | 1963,90 | 209.888 |
| 11 ene 2024 | 1984,60 | 2003,10 | 1944,70 | 1969,10 | 1969,10 | 265.841 |
| 10 ene 2024 | 1980,90 | 1988,70 | 1963,40 | 1984,00 | 1984,00 | 185.494 |
| 09 ene 2024 | 2002,30 | 2002,70 | 1966,40 | 1982,70 | 1982,70 | 179.161 |
| 08 ene 2024 | 1969,20 | 2004,60 | 1954,50 | 2004,10 | 2004,10 | 185.648 |
| 05 ene 2024 | 1977,30 | 1989,10 | 1938,60 | 1966,80 | 1966,80 | 251.773 |
| 04 ene 2024 | 1979,80 | 1991,00 | 1965,60 | 1973,60 | 1973,60 | 224.522 |
| 03 ene 2024 | 2036,10 | 2037,30 | 1973,90 | 1977,30 | 1977,30 | 304.284 |
| 02 ene 2024 | 2048,00 | 2061,60 | 2022,40 | 2033,00 | 2033,00 | 259.426 |
| 29 dic 2023 | 2080,90 | 2086,20 | 2042,30 | 2047,70 | 2047,70 | 206.602 |
| 28 dic 2023 | 2088,70 | 2096,20 | 2072,60 | 2079,30 | 2079,30 | 152.393 |
| 27 dic 2023 | 2083,00 | 2097,00 | 2075,20 | 2089,10 | 2089,10 | 166.852 |
| 26 dic 2023 | 2051,90 | 2087,60 | 2051,90 | 2082,10 | 2082,10 | 124.427 |
| 22 dic 2023 | 2038,60 | 2069,80 | 2030,10 | 2056,40 | 2056,40 | 201.349 |
| 21 dic 2023 | 2010,60 | 2039,70 | 2010,00 | 2039,20 | 2039,20 | 218.909 |
| 20 dic 2023 | 2042,70 | 2064,40 | 2002,00 | 2003,60 | 2003,60 | 299.243 |
| 19 dic 2023 | 2004,20 | 2047,90 | 2000,20 | 2044,80 | 2044,80 | 216.779 |
| 18 dic 2023 | 2010,20 | 2022,60 | 2001,20 | 2005,60 | 2005,60 | 202.380 |
| 15 dic 2023 | 1995,80 | 2023,30 | 1982,30 | 2009,33 | 2009,33 | 376.062 |
| 14 dic 2023 | 1951,50 | 2014,50 | 1950,00 | 2001,70 | 2001,70 | 83.143 |
| 13 dic 2023 | 1884,70 | 1954,80 | 1870,10 | 1950,40 | 1950,40 | 120.491 |
| 12 dic 2023 | 1886,80 | 1904,20 | 1867,30 | 1884,00 | 1884,00 | 191.436 |
| 11 dic 2023 | 1880,40 | 1890,30 | 1872,80 | 1886,10 | 1886,10 | 319.194 |
| 08 dic 2023 | 1870,00 | 1892,00 | 1859,20 | 1882,10 | 1882,10 | 314.659 |
| 07 dic 2023 | 1855,50 | 1870,90 | 1845,60 | 1869,70 | 1869,70 | 226.015 |
| 06 dic 2023 | 1859,70 | 1895,20 | 1853,20 | 1854,80 | 1854,80 | 246.648 |
| 05 dic 2023 | 1883,90 | 1887,20 | 1855,30 | 1859,80 | 1859,80 | 226.568 |
| 04 dic 2023 | 1867,90 | 1886,10 | 1856,10 | 1884,90 | 1884,90 | 266.118 |
| 01 dic 2023 | 1810,90 | 1869,60 | 1797,00 | 1865,70 | 1865,70 | 316.025 |
| *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.