Mercados españoles cerrados
S&P 500
5.594,29 +40,16 (+0,72%) Nasdaq
17.572,97 +177,44 (+1,02%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1068 +0,0051 (+0,46%) Petróleo Brent
72,21 +1,60 (+2,27%) Bitcoin EUR
52.681,90 +678,25 (+1,30%)
TRY/JPY (TRYJPY=X)
CCY - CCY Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
A partir del 08:27PM BST. Mercado abierto.
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 4,1350 | 4,1880 | 4,1330 | 4,1680 | 4,1680 | - |
| 11 sept 2024 | 4,1710 | 4,1890 | 4,1310 | 4,1720 | 4,1720 | - |
| 10 sept 2024 | 4,1950 | 4,2160 | 4,1780 | 4,1960 | 4,1960 | - |
| 09 sept 2024 | 4,1870 | 4,2230 | 4,1780 | 4,1870 | 4,1870 | - |
| 06 sept 2024 | 4,2070 | 4,2320 | 4,1660 | 4,2140 | 4,2140 | - |
| 05 sept 2024 | 4,2060 | 4,2470 | 4,1960 | 4,2060 | 4,2060 | - |
| 04 sept 2024 | 4,2720 | 4,2780 | 4,2310 | 4,2720 | 4,2720 | - |
| 03 sept 2024 | 4,3250 | 4,3350 | 4,2660 | 4,3240 | 4,3240 | - |
| 02 sept 2024 | 4,2940 | 4,3350 | 4,2680 | 4,2930 | 4,2930 | - |
| 30 ago 2024 | 4,2480 | 4,2830 | 4,2430 | 4,2490 | 4,2490 | - |
| 29 ago 2024 | 4,2260 | 4,2680 | 4,2090 | 4,2270 | 4,2270 | - |
| 28 ago 2024 | 4,2250 | 4,2600 | 4,1040 | 4,2260 | 4,2260 | - |
| 27 ago 2024 | 4,2460 | 4,2650 | 4,2310 | 4,2460 | 4,2460 | - |
| 26 ago 2024 | 4,2260 | 4,2510 | 4,1180 | 4,2290 | 4,2290 | - |
| 23 ago 2024 | 4,3040 | 4,3080 | 4,2550 | 4,3040 | 4,3040 | - |
| 22 ago 2024 | 4,2740 | 4,3190 | 4,2550 | 4,2760 | 4,2760 | - |
| 21 ago 2024 | 4,2760 | 4,3120 | 4,2700 | 4,2760 | 4,2760 | - |
| 20 ago 2024 | 4,3430 | 4,3610 | 4,2880 | 4,3430 | 4,3430 | - |
| 19 ago 2024 | 4,3860 | 4,3880 | 4,3010 | 4,3860 | 4,3860 | - |
| 16 ago 2024 | 4,4260 | 4,4260 | 4,3800 | 4,4230 | 4,4230 | - |
| 15 ago 2024 | 4,3790 | 4,4410 | 4,3580 | 4,3780 | 4,3780 | - |
| 14 ago 2024 | 4,3770 | 4,3990 | 4,3520 | 4,3790 | 4,3790 | - |
| 13 ago 2024 | 4,3740 | 4,4080 | 4,3730 | 4,3730 | 4,3730 | - |
| 12 ago 2024 | 4,3820 | 4,4200 | 4,3630 | 4,3820 | 4,3820 | - |
| 09 ago 2024 | 4,3980 | 4,3980 | 4,3520 | 4,3970 | 4,3970 | - |
| 08 ago 2024 | 4,3350 | 4,4050 | 4,3340 | 4,3310 | 4,3310 | - |
| 07 ago 2024 | 4,3020 | 4,4100 | 4,2920 | 4,3020 | 4,3020 | - |
| 06 ago 2024 | 4,3620 | 4,3830 | 4,2870 | 4,3600 | 4,3600 | - |
| 05 ago 2024 | 4,3740 | 4,3840 | 4,2380 | 4,3770 | 4,3770 | - |
| 02 ago 2024 | 4,4940 | 4,5090 | 4,4060 | 4,4940 | 4,4940 | - |
| 01 ago 2024 | 4,5130 | 4,5590 | 4,4670 | 4,5110 | 4,5110 | - |
| 31 jul 2024 | 4,6080 | 4,6350 | 4,5160 | 4,6090 | 4,6090 | - |
| 30 jul 2024 | 4,6490 | 4,6900 | 4,6390 | 4,6500 | 4,6500 | - |
| 29 jul 2024 | 4,6530 | 4,6690 | 4,6210 | 4,6500 | 4,6500 | - |
| 26 jul 2024 | 4,6400 | 4,6930 | 4,6290 | 4,6400 | 4,6400 | - |
| 25 jul 2024 | 4,6800 | 4,6810 | 4,5830 | 4,6600 | 4,6600 | - |
| 24 jul 2024 | 4,7390 | 4,7470 | 4,6600 | 4,7390 | 4,7390 | - |
| 23 jul 2024 | 4,7570 | 4,7570 | 4,7240 | 4,7560 | 4,7560 | - |
| 22 jul 2024 | 4,7480 | 4,7750 | 4,7300 | 4,7490 | 4,7490 | - |
| 19 jul 2024 | 4,7460 | 4,7710 | 4,7400 | 4,7460 | 4,7460 | - |
| 18 jul 2024 | 4,6990 | 4,7470 | 4,6770 | 4,6840 | 4,6840 | - |
| 17 jul 2024 | 4,7890 | 4,7940 | 4,7180 | 4,7880 | 4,7880 | - |
| 16 jul 2024 | 4,7820 | 4,8030 | 4,7790 | 4,7820 | 4,7820 | - |
| 15 jul 2024 | 4,7810 | 4,7840 | 4,7440 | 4,7820 | 4,7820 | - |
| 12 jul 2024 | 4,7890 | 4,8340 | 4,7590 | 4,7960 | 4,7960 | - |
| 11 jul 2024 | 4,9080 | 4,9160 | 4,7970 | 4,8890 | 4,8890 | - |
| 10 jul 2024 | 4,8930 | 4,9210 | 4,8790 | 4,8930 | 4,8930 | - |
| 09 jul 2024 | 4,9080 | 4,9220 | 4,8840 | 4,9090 | 4,9090 | - |
| 08 jul 2024 | 4,9040 | 4,9270 | 4,8940 | 4,9040 | 4,9040 | - |
| 05 jul 2024 | 4,9380 | 4,9380 | 4,8960 | 4,9370 | 4,9370 | - |
| 04 jul 2024 | 4,9450 | 4,9620 | 4,9260 | 4,9610 | 4,9610 | - |
| 03 jul 2024 | 4,9530 | 4,9770 | 4,9400 | 4,9540 | 4,9540 | - |
| 02 jul 2024 | 4,9390 | 4,9610 | 4,9260 | 4,9400 | 4,9400 | - |
| 01 jul 2024 | 4,8960 | 4,9460 | 4,8940 | 4,8960 | 4,8960 | - |
| 28 jun 2024 | 4,8750 | 4,9110 | 4,8670 | 4,8750 | 4,8750 | - |
| 27 jun 2024 | 4,8850 | 4,8940 | 4,8560 | 4,8850 | 4,8850 | - |
| 26 jun 2024 | 4,8400 | 4,8960 | 4,8330 | 4,8390 | 4,8390 | - |
| 25 jun 2024 | 4,8480 | 4,8480 | 4,8210 | 4,8470 | 4,8470 | - |
| 24 jun 2024 | 4,8600 | 4,8680 | 4,8350 | 4,8590 | 4,8590 | - |
| 21 jun 2024 | 4,8320 | 4,8590 | 4,8200 | 4,8350 | 4,8350 | - |
| 20 jun 2024 | 4,8500 | 4,8620 | 4,8110 | 4,8290 | 4,8290 | - |
| 19 jun 2024 | 4,8010 | 4,8570 | 4,7980 | 4,8360 | 4,8360 | - |
| 18 jun 2024 | 4,7970 | 4,8470 | 4,7920 | 4,7970 | 4,7970 | - |
| 17 jun 2024 | 4,7870 | 4,8130 | 4,7810 | 4,7860 | 4,7860 | - |
| 14 jun 2024 | 4,8320 | 4,8640 | 4,7940 | 4,8320 | 4,8320 | - |
| 13 jun 2024 | 4,8440 | 4,8730 | 4,7920 | 4,8440 | 4,8440 | - |
| 12 jun 2024 | 4,8420 | 4,8610 | 4,8180 | 4,8420 | 4,8420 | - |
| 11 jun 2024 | 4,8410 | 4,8650 | 4,8310 | 4,8410 | 4,8410 | - |
| 10 jun 2024 | 4,8060 | 4,8560 | 4,8020 | 4,8060 | 4,8060 | - |
| 07 jun 2024 | 4,8090 | 4,8660 | 4,7960 | 4,8170 | 4,8170 | - |
| 06 jun 2024 | 4,8100 | 4,8540 | 4,7890 | 4,8110 | 4,8110 | - |
| 05 jun 2024 | 4,7510 | 4,8400 | 4,7470 | 4,7520 | 4,7520 | - |
| 04 jun 2024 | 4,8450 | 4,8580 | 4,7400 | 4,8450 | 4,8450 | - |
| 03 jun 2024 | 4,8660 | 4,8880 | 4,8380 | 4,8650 | 4,8650 | - |
| 31 may 2024 | 4,8650 | 4,8830 | 4,8430 | 4,8620 | 4,8620 | - |
| 30 may 2024 | 4,8780 | 4,8780 | 4,8300 | 4,8770 | 4,8770 | - |
| 29 may 2024 | 4,8690 | 4,8860 | 4,8630 | 4,8680 | 4,8680 | - |
| 28 may 2024 | 4,8630 | 4,8770 | 4,8550 | 4,8630 | 4,8630 | - |
| 27 may 2024 | 4,8640 | 4,8770 | 4,8550 | 4,8640 | 4,8640 | - |
| 24 may 2024 | 4,8670 | 4,8770 | 4,8650 | 4,8670 | 4,8670 | - |
| 23 may 2024 | 4,8600 | 4,8800 | 4,8420 | 4,8590 | 4,8590 | - |
| 22 may 2024 | 4,8490 | 4,8660 | 4,8420 | 4,8490 | 4,8490 | - |
| 21 may 2024 | 4,8510 | 4,8590 | 4,8390 | 4,8430 | 4,8430 | - |
| 20 may 2024 | 4,7820 | 4,8510 | 4,7710 | 4,8130 | 4,8130 | - |
| 17 may 2024 | 4,8130 | 4,8320 | 4,8090 | 4,8120 | 4,8120 | - |
| 16 may 2024 | 4,7800 | 4,8350 | 4,7570 | 4,7730 | 4,7730 | - |
| 15 may 2024 | 4,8450 | 4,8460 | 4,7980 | 4,8450 | 4,8450 | - |
| 14 may 2024 | 4,8390 | 4,8570 | 4,8380 | 4,8400 | 4,8400 | - |
| 13 may 2024 | 4,8170 | 4,8490 | 4,8110 | 4,8170 | 4,8170 | - |
| 10 may 2024 | 4,8040 | 4,8400 | 4,8030 | 4,8030 | 4,8030 | - |
| 09 may 2024 | 4,7850 | 4,8450 | 4,7750 | 4,7820 | 4,7820 | - |
| 08 may 2024 | 4,7930 | 4,8250 | 4,7620 | 4,7920 | 4,7920 | - |
| 07 may 2024 | 4,7660 | 4,7920 | 4,7550 | 4,7660 | 4,7660 | - |
| 06 may 2024 | 4,7410 | 4,7690 | 4,7280 | 4,7380 | 4,7380 | - |
| 03 may 2024 | 4,7170 | 4,7400 | 4,6960 | 4,7140 | 4,7140 | - |
| 02 may 2024 | 4,8190 | 4,8360 | 4,7260 | 4,8180 | 4,8180 | - |
| 01 may 2024 | 4,8600 | 4,8750 | 4,8250 | 4,8590 | 4,8590 | - |
| 30 abr 2024 | 4,8080 | 4,8640 | 4,8040 | 4,8080 | 4,8080 | - |
| 29 abr 2024 | 4,8560 | 4,9110 | 4,7660 | 4,8560 | 4,8560 | - |
| 26 abr 2024 | 4,7740 | 4,8520 | 4,7440 | 4,7730 | 4,7730 | - |
| *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.