Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.917,73 +37,06 (+0,15%)
TRY/JPY (TRYJPY=X)
CCY - CCY Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
Al cierre: 10:28PM BST
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 5,3920 | 5,4620 | 5,3860 | 5,4240 | 5,4240 | - |
| 21 sept 2023 | 5,4810 | 5,4870 | 5,4250 | 5,4690 | 5,4690 | - |
| 20 sept 2023 | 5,4630 | 5,4790 | 5,4560 | 5,4640 | 5,4640 | - |
| 19 sept 2023 | 5,4600 | 5,4710 | 5,4560 | 5,4600 | 5,4600 | - |
| 18 sept 2023 | 5,4510 | 5,4700 | 5,4490 | 5,4610 | 5,4610 | - |
| 15 sept 2023 | 5,4670 | 5,4830 | 5,2670 | 5,4670 | 5,4670 | - |
| 14 sept 2023 | 5,4660 | 5,4750 | 5,2590 | 5,4660 | 5,4660 | - |
| 13 sept 2023 | 5,4620 | 5,4780 | 5,4370 | 5,4630 | 5,4630 | - |
| 12 sept 2023 | 5,4550 | 5,4730 | 5,4320 | 5,4540 | 5,4540 | - |
| 11 sept 2023 | 5,4470 | 5,4690 | 5,3980 | 5,4510 | 5,4510 | - |
| 08 sept 2023 | 5,4840 | 5,5020 | 5,4400 | 5,4830 | 5,4830 | - |
| 07 sept 2023 | 5,4770 | 5,5130 | 5,4700 | 5,4840 | 5,4840 | - |
| 06 sept 2023 | 5,4900 | 5,5100 | 5,4770 | 5,4920 | 5,4920 | - |
| 05 sept 2023 | 5,4650 | 5,5110 | 5,4540 | 5,4660 | 5,4660 | - |
| 04 sept 2023 | 5,4610 | 5,4740 | 5,4460 | 5,4570 | 5,4570 | - |
| 01 sept 2023 | 5,4380 | 5,4720 | 5,4080 | 5,4400 | 5,4400 | - |
| 31 ago 2023 | 5,4660 | 5,4870 | 5,4260 | 5,4660 | 5,4660 | - |
| 30 ago 2023 | 5,4700 | 5,5140 | 5,4420 | 5,4610 | 5,4610 | - |
| 29 ago 2023 | 5,5060 | 5,5330 | 5,4780 | 5,5210 | 5,5210 | - |
| 28 ago 2023 | 5,5210 | 5,5230 | 5,5020 | 5,5140 | 5,5140 | - |
| 25 ago 2023 | 5,6240 | 5,6310 | 5,4910 | 5,6050 | 5,6050 | - |
| 24 ago 2023 | 5,3000 | 5,7510 | 5,2640 | 5,3130 | 5,3130 | - |
| 23 ago 2023 | 5,3540 | 5,3580 | 5,3120 | 5,3530 | 5,3530 | - |
| 22 ago 2023 | 5,3710 | 5,3780 | 5,3430 | 5,3720 | 5,3720 | - |
| 21 ago 2023 | 5,3450 | 5,3880 | 5,3340 | 5,3440 | 5,3440 | - |
| 18 ago 2023 | 5,3570 | 5,3770 | 5,3120 | 5,3580 | 5,3580 | - |
| 17 ago 2023 | 5,3850 | 5,4080 | 5,3440 | 5,3970 | 5,3970 | - |
| 16 ago 2023 | 5,3760 | 5,3900 | 5,3590 | 5,3760 | 5,3760 | - |
| 15 ago 2023 | 5,3720 | 5,3910 | 5,3610 | 5,3720 | 5,3720 | - |
| 14 ago 2023 | 5,3290 | 5,3810 | 5,2770 | 5,3320 | 5,3320 | - |
| 11 ago 2023 | 5,3270 | 5,3590 | 5,2730 | 5,3260 | 5,3260 | - |
| 10 ago 2023 | 5,3150 | 5,3420 | 5,2940 | 5,3140 | 5,3140 | - |
| 09 ago 2023 | 5,2740 | 5,3160 | 5,1960 | 5,2830 | 5,2830 | - |
| 08 ago 2023 | 5,2780 | 5,3090 | 5,2300 | 5,2750 | 5,2750 | - |
| 07 ago 2023 | 5,2460 | 5,2770 | 5,2330 | 5,2490 | 5,2490 | - |
| 04 ago 2023 | 5,1950 | 5,2910 | 5,1150 | 5,2040 | 5,2040 | - |
| 03 ago 2023 | 5,2930 | 5,3340 | 5,1460 | 5,2920 | 5,2920 | - |
| 02 ago 2023 | 5,3000 | 5,3190 | 5,1610 | 5,2990 | 5,2990 | - |
| 01 ago 2023 | 5,2790 | 5,3200 | 5,1180 | 5,2770 | 5,2770 | - |
| 31 jul 2023 | 5,2160 | 5,2960 | 5,1950 | 5,2140 | 5,2140 | - |
| 28 jul 2023 | 5,1490 | 5,2220 | 5,1150 | 5,1500 | 5,1500 | - |
| 27 jul 2023 | 5,2060 | 5,2430 | 5,1700 | 5,1950 | 5,1950 | - |
| 26 jul 2023 | 5,2300 | 5,2390 | 5,2000 | 5,2260 | 5,2260 | - |
| 25 jul 2023 | 5,2160 | 5,2580 | 5,2160 | 5,2230 | 5,2230 | - |
| 24 jul 2023 | 5,2460 | 5,2580 | 5,2270 | 5,2490 | 5,2490 | - |
| 21 jul 2023 | 5,1950 | 5,2690 | 5,1880 | 5,1960 | 5,1960 | - |
| 20 jul 2023 | 5,1670 | 5,2330 | 5,1060 | 5,1740 | 5,1740 | - |
| 19 jul 2023 | 5,1400 | 5,2070 | 5,0870 | 5,1520 | 5,1520 | - |
| 18 jul 2023 | 5,2510 | 5,2670 | 5,1000 | 5,2410 | 5,2410 | - |
| 17 jul 2023 | 5,2670 | 5,2930 | 5,2390 | 5,2690 | 5,2690 | - |
| 14 jul 2023 | 5,2870 | 5,3160 | 5,2380 | 5,2890 | 5,2890 | - |
| 13 jul 2023 | 5,2730 | 5,3110 | 5,2380 | 5,2700 | 5,2700 | - |
| 12 jul 2023 | 5,3590 | 5,3590 | 5,2790 | 5,3610 | 5,3610 | - |
| 11 jul 2023 | 5,4060 | 5,4130 | 5,3620 | 5,3870 | 5,3870 | - |
| 10 jul 2023 | 5,4200 | 5,4750 | 5,4200 | 5,4250 | 5,4250 | - |
| 07 jul 2023 | 5,5070 | 5,5180 | 5,4430 | 5,5050 | 5,5050 | - |
| 06 jul 2023 | 5,4640 | 5,5540 | 5,4560 | 5,4680 | 5,4680 | - |
| 05 jul 2023 | 5,5310 | 5,5530 | 5,5120 | 5,5360 | 5,5360 | - |
| 04 jul 2023 | 5,5500 | 5,5660 | 5,5290 | 5,5520 | 5,5520 | - |
| 03 jul 2023 | 5,5520 | 5,5730 | 5,5120 | 5,5530 | 5,5530 | - |
| 30 jun 2023 | 5,5500 | 5,5590 | 5,5310 | 5,5510 | 5,5510 | - |
| 29 jun 2023 | 5,5270 | 5,5590 | 5,5170 | 5,5280 | 5,5280 | - |
| 28 jun 2023 | 5,5160 | 5,5470 | 5,4360 | 5,5170 | 5,5170 | - |
| 27 jun 2023 | 5,4710 | 5,6080 | 5,4470 | 5,4680 | 5,4680 | - |
| 26 jun 2023 | 5,6330 | 5,6450 | 5,4920 | 5,6370 | 5,6370 | - |
| 23 jun 2023 | 5,7200 | 5,7370 | 5,5150 | 5,7340 | 5,7340 | - |
| 22 jun 2023 | 5,9960 | 6,0330 | 5,7380 | 5,9990 | 5,9990 | - |
| 21 jun 2023 | 5,9850 | 6,0430 | 5,9780 | 5,9760 | 5,9760 | - |
| 20 jun 2023 | 5,9870 | 6,0190 | 5,9570 | 5,9870 | 5,9870 | - |
| 19 jun 2023 | 5,9760 | 6,0120 | 5,9610 | 5,9730 | 5,9730 | - |
| 16 jun 2023 | 5,9190 | 5,9970 | 5,8990 | 5,9090 | 5,9090 | - |
| 15 jun 2023 | 5,9240 | 5,9880 | 5,9150 | 5,9230 | 5,9230 | - |
| 14 jun 2023 | 5,9160 | 5,9480 | 5,8940 | 5,9180 | 5,9180 | - |
| 13 jun 2023 | 5,8650 | 5,9230 | 5,8200 | 5,8830 | 5,8830 | - |
| 12 jun 2023 | 5,8890 | 5,9150 | 5,8050 | 5,8900 | 5,8900 | - |
| 09 jun 2023 | 5,8980 | 5,9850 | 5,8380 | 5,8500 | 5,8500 | - |
| 08 jun 2023 | 6,0040 | 6,0110 | 5,9370 | 6,0030 | 6,0030 | - |
| 07 jun 2023 | 6,3450 | 6,3530 | 5,9700 | 6,3520 | 6,3520 | - |
| 06 jun 2023 | 6,4980 | 6,5630 | 6,3320 | 6,5490 | 6,5490 | - |
| 05 jun 2023 | 6,6300 | 6,6410 | 6,5160 | 6,6320 | 6,6320 | - |
| 02 jun 2023 | 6,6240 | 6,6880 | 6,5700 | 6,6280 | 6,6280 | - |
| 01 jun 2023 | 6,6970 | 6,7340 | 6,6030 | 6,6590 | 6,6590 | - |
| 31 may 2023 | 6,7630 | 6,7910 | 6,5050 | 6,7650 | 6,7650 | - |
| 30 may 2023 | 6,9660 | 6,9720 | 6,7210 | 6,9640 | 6,9640 | - |
| 29 may 2023 | 7,0240 | 7,0290 | 6,6430 | 7,0270 | 7,0270 | - |
| 26 may 2023 | 6,8590 | 7,0410 | 6,7200 | 6,8550 | 6,8550 | - |
| 25 may 2023 | 6,9940 | 7,0180 | 6,5970 | 6,9920 | 6,9920 | - |
| 24 may 2023 | 6,9740 | 6,9950 | 6,9320 | 6,9720 | 6,9720 | - |
| 23 may 2023 | 6,9700 | 6,9990 | 6,7650 | 6,9740 | 6,9740 | - |
| 22 may 2023 | 6,9420 | 6,9910 | 6,7960 | 6,9450 | 6,9450 | - |
| 19 may 2023 | 6,9940 | 6,9980 | 6,9350 | 6,9940 | 6,9940 | - |
| 18 may 2023 | 6,9540 | 7,0050 | 6,9390 | 6,9530 | 6,9530 | - |
| 17 may 2023 | 6,9130 | 6,9610 | 6,8600 | 6,9120 | 6,9120 | - |
| 16 may 2023 | 6,8980 | 6,9280 | 6,8560 | 6,9060 | 6,9060 | - |
| 15 may 2023 | 6,9160 | 6,9380 | 6,8310 | 6,9150 | 6,9150 | - |
| 12 may 2023 | 6,8740 | 6,9140 | 6,2400 | 6,8700 | 6,8700 | - |
| 11 may 2023 | 6,8560 | 6,8900 | 6,8270 | 6,8580 | 6,8580 | - |
| 10 may 2023 | 6,9240 | 6,9380 | 6,8670 | 6,9260 | 6,9260 | - |
| 09 may 2023 | 6,9270 | 6,9360 | 6,8930 | 6,9240 | 6,9240 | - |
| 08 may 2023 | 6,9110 | 6,9300 | 6,8850 | 6,9310 | 6,9310 | - |
| *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.
