Mercados españoles abiertos en 3 hrs 45 min
S&P 500
3.957,63 -6,31 (-0,16%) Nasdaq
10.983,78 -65,72 (-0,59%) NIKKEI 225
27.887,05 -140,79 (-0,50%) Dólar/Euro
1,0355 +0,0020 (+0,20%) Petróleo Brent
83,58 +0,55 (+0,66%) BTC-EUR
16.314,40 +433,42 (+2,73%)
TRY/JPY (TRYJPY=X)
CCY - CCY Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
A partir del 04:15AM GMT. Mercado abierto.
Intervalo de fechas:
30 nov 2021 - 30 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2022 | 7,3900 | 7,4450 | 7,3790 | 7,4340 | 7,4340 | - |
| 29 nov 2022 | 7,4280 | 7,4610 | 7,3930 | 7,4350 | 7,4350 | - |
| 28 nov 2022 | 7,4740 | 7,4740 | 7,3800 | 7,4770 | 7,4770 | - |
| 25 nov 2022 | 7,4270 | 7,4900 | 7,4210 | 7,4370 | 7,4370 | - |
| 24 nov 2022 | 7,4760 | 7,4890 | 7,4050 | 7,4770 | 7,4770 | - |
| 23 nov 2022 | 7,5690 | 7,5990 | 7,4920 | 7,5790 | 7,5790 | - |
| 22 nov 2022 | 7,6290 | 7,6290 | 7,5720 | 7,6210 | 7,6210 | - |
| 21 nov 2022 | 7,5310 | 7,6240 | 7,5110 | 7,5310 | 7,5310 | - |
| 18 nov 2022 | 7,5420 | 7,5440 | 7,4930 | 7,5410 | 7,5410 | - |
| 17 nov 2022 | 7,4700 | 7,5570 | 7,4570 | 7,4810 | 7,4810 | - |
| 16 nov 2022 | 7,4640 | 7,5320 | 7,4560 | 7,4590 | 7,4590 | - |
| 15 nov 2022 | 7,5280 | 7,5500 | 7,4040 | 7,5300 | 7,5300 | - |
| 14 nov 2022 | 7,4990 | 7,5650 | 7,4610 | 7,4960 | 7,4960 | - |
| 11 nov 2022 | 7,6190 | 7,6720 | 7,4650 | 7,6290 | 7,6290 | - |
| 10 nov 2022 | 7,8370 | 7,8750 | 7,6220 | 7,8370 | 7,8370 | - |
| 09 nov 2022 | 7,8330 | 7,8680 | 7,7780 | 7,8290 | 7,8290 | - |
| 08 nov 2022 | 7,9270 | 7,9470 | 7,8090 | 7,9270 | 7,9270 | - |
| 07 nov 2022 | 7,8920 | 7,9290 | 7,8560 | 7,8900 | 7,8900 | - |
| 04 nov 2022 | 7,9640 | 7,9640 | 7,8710 | 7,9640 | 7,9640 | - |
| 03 nov 2022 | 7,9360 | 7,9690 | 7,8840 | 7,9360 | 7,9360 | - |
| 02 nov 2022 | 7,9160 | 7,9480 | 7,8680 | 7,9100 | 7,9100 | - |
| 01 nov 2022 | 7,9810 | 7,9870 | 7,8880 | 7,9820 | 7,9820 | - |
| 31 oct 2022 | 7,9310 | 7,9950 | 7,9100 | 7,9350 | 7,9350 | - |
| 27 oct 2022 | 7,8500 | 7,9410 | 7,8280 | 7,8560 | 7,8560 | - |
| 26 oct 2022 | 7,8430 | 7,8890 | 7,7870 | 7,8490 | 7,8490 | - |
| 25 oct 2022 | 7,9380 | 7,9730 | 7,8660 | 7,9490 | 7,9490 | - |
| 24 oct 2022 | 7,9790 | 8,0060 | 7,9330 | 7,9790 | 7,9790 | - |
| 23 oct 2022 | 7,9300 | 8,0310 | 7,9300 | 7,9320 | 7,9320 | - |
| 20 oct 2022 | 8,0710 | 8,1670 | 7,8630 | 8,0770 | 8,0770 | - |
| 19 oct 2022 | 8,0540 | 8,0710 | 8,0280 | 8,0540 | 8,0540 | - |
| 18 oct 2022 | 8,0250 | 8,0560 | 8,0090 | 8,0260 | 8,0260 | - |
| 17 oct 2022 | 8,0020 | 8,0320 | 7,9790 | 8,0090 | 8,0090 | - |
| 16 oct 2022 | 7,9920 | 8,0090 | 7,9770 | 7,9930 | 7,9930 | - |
| 13 oct 2022 | 7,9290 | 7,9870 | 7,9150 | 7,9290 | 7,9290 | - |
| 12 oct 2022 | 7,8980 | 7,9400 | 7,8760 | 7,8950 | 7,8950 | - |
| 11 oct 2022 | 7,8360 | 7,9080 | 7,8320 | 7,8430 | 7,8430 | - |
| 10 oct 2022 | 7,8360 | 7,8470 | 7,7710 | 7,8340 | 7,8340 | - |
| 09 oct 2022 | 7,7980 | 7,8460 | 7,7600 | 7,8000 | 7,8000 | - |
| 06 oct 2022 | 7,8020 | 7,8170 | 7,7800 | 7,8020 | 7,8020 | - |
| 05 oct 2022 | 7,7730 | 7,8110 | 7,7280 | 7,7660 | 7,7660 | - |
| 04 oct 2022 | 7,7340 | 7,7950 | 7,6870 | 7,6780 | 7,6780 | - |
| 03 oct 2022 | 7,7720 | 7,8270 | 7,7430 | 7,7830 | 7,7830 | - |
| 02 oct 2022 | 7,7970 | 7,8250 | 7,7760 | 7,7990 | 7,7990 | - |
| 29 sept 2022 | 7,7890 | 7,8170 | 7,7580 | 7,7880 | 7,7880 | - |
| 28 sept 2022 | 7,7820 | 7,8130 | 7,7360 | 7,7870 | 7,7870 | - |
| 27 sept 2022 | 7,8270 | 7,8320 | 7,7780 | 7,8260 | 7,8260 | - |
| 26 sept 2022 | 7,7910 | 7,8360 | 7,7780 | 7,8170 | 7,8170 | - |
| 25 sept 2022 | 7,7770 | 7,8280 | 7,7530 | 7,7750 | 7,7750 | - |
| 22 sept 2022 | 7,7390 | 7,7840 | 7,7080 | 7,7410 | 7,7410 | - |
| 21 sept 2022 | 7,8630 | 7,9440 | 7,6080 | 7,8240 | 7,8240 | - |
| 20 sept 2022 | 7,8370 | 7,8700 | 7,7830 | 7,8350 | 7,8350 | - |
| 19 sept 2022 | 7,8160 | 7,8580 | 7,7940 | 7,8250 | 7,8250 | - |
| 18 sept 2022 | 7,8110 | 7,8520 | 7,7840 | 7,8120 | 7,8120 | - |
| 15 sept 2022 | 7,8410 | 7,8650 | 7,7970 | 7,8400 | 7,8400 | - |
| 14 sept 2022 | 7,8270 | 7,8730 | 7,7960 | 7,8240 | 7,8240 | - |
| 13 sept 2022 | 7,9130 | 7,9300 | 7,7950 | 7,9080 | 7,9080 | - |
| 12 sept 2022 | 7,8170 | 7,9260 | 7,7750 | 7,8180 | 7,8180 | - |
| 11 sept 2022 | 7,8220 | 7,8620 | 7,7970 | 7,8160 | 7,8160 | - |
| 08 sept 2022 | 7,8870 | 7,8870 | 7,7550 | 7,8820 | 7,8820 | - |
| 07 sept 2022 | 7,9000 | 7,9250 | 7,8470 | 7,9030 | 7,9030 | - |
| 06 sept 2022 | 7,8370 | 7,9500 | 7,8310 | 7,8510 | 7,8510 | - |
| 05 sept 2022 | 7,7040 | 7,8460 | 7,6870 | 7,7070 | 7,7070 | - |
| 04 sept 2022 | 7,7090 | 7,7170 | 7,6800 | 7,7070 | 7,7070 | - |
| 01 sept 2022 | 7,6880 | 7,7270 | 7,6680 | 7,6860 | 7,6860 | - |
| 31 ago 2022 | 7,6510 | 7,7000 | 7,6180 | 7,6510 | 7,6510 | - |
| 30 ago 2022 | 7,6250 | 7,6340 | 7,5990 | 7,6210 | 7,6210 | - |
| 29 ago 2022 | 7,6180 | 7,6440 | 7,5900 | 7,6130 | 7,6130 | - |
| 28 ago 2022 | 7,5960 | 7,6420 | 7,5830 | 7,5920 | 7,5920 | - |
| 25 ago 2022 | 7,5110 | 7,5570 | 7,4950 | 7,5080 | 7,5080 | - |
| 24 ago 2022 | 7,5510 | 7,5530 | 7,4960 | 7,5470 | 7,5470 | - |
| 23 ago 2022 | 7,5380 | 7,5590 | 7,5060 | 7,5370 | 7,5370 | - |
| 22 ago 2022 | 7,5900 | 7,6060 | 7,5030 | 7,5980 | 7,5980 | - |
| 21 ago 2022 | 7,5660 | 7,6120 | 7,5390 | 7,5510 | 7,5510 | - |
| 18 ago 2022 | 7,4950 | 7,5770 | 7,4950 | 7,4990 | 7,4990 | - |
| 17 ago 2022 | 7,5150 | 7,5370 | 7,4280 | 7,5140 | 7,5140 | - |
| 16 ago 2022 | 7,4780 | 7,5420 | 7,4510 | 7,4780 | 7,4780 | - |
| 15 ago 2022 | 7,4030 | 7,4960 | 7,3960 | 7,4120 | 7,4120 | - |
| 14 ago 2022 | 7,4230 | 7,4330 | 7,3780 | 7,4190 | 7,4190 | - |
| 11 ago 2022 | 7,4060 | 7,4530 | 7,4000 | 7,3960 | 7,3960 | - |
| 10 ago 2022 | 7,4200 | 7,4480 | 7,3360 | 7,4220 | 7,4220 | - |
| 09 ago 2022 | 7,5330 | 7,5440 | 7,3620 | 7,5310 | 7,5310 | - |
| 08 ago 2022 | 7,5120 | 7,5480 | 7,4900 | 7,5080 | 7,5080 | - |
| 07 ago 2022 | 7,5240 | 7,5500 | 7,4640 | 7,5090 | 7,5090 | - |
| 04 ago 2022 | 7,3850 | 7,5500 | 7,3850 | 7,3870 | 7,3870 | - |
| 03 ago 2022 | 7,4620 | 7,4800 | 7,4040 | 7,4660 | 7,4660 | - |
| 02 ago 2022 | 7,4160 | 7,4820 | 7,3720 | 7,4300 | 7,4300 | - |
| 01 ago 2022 | 7,3290 | 7,3740 | 7,2640 | 7,3360 | 7,3360 | - |
| 31 jul 2022 | 7,4200 | 7,4300 | 7,3400 | 7,4300 | 7,4300 | - |
| 28 jul 2022 | 7,4820 | 7,5080 | 7,3810 | 7,4840 | 7,4840 | - |
| 27 jul 2022 | 7,6000 | 7,6170 | 7,4810 | 7,6010 | 7,6010 | - |
| 26 jul 2022 | 7,6600 | 7,6740 | 7,6080 | 7,6600 | 7,6600 | - |
| 25 jul 2022 | 7,6420 | 7,6770 | 7,6220 | 7,6430 | 7,6430 | - |
| 24 jul 2022 | 7,6700 | 7,6840 | 7,6290 | 7,6670 | 7,6670 | - |
| 21 jul 2022 | 7,7290 | 7,7810 | 7,6430 | 7,7310 | 7,7310 | - |
| 20 jul 2022 | 7,8630 | 7,8720 | 7,7630 | 7,8430 | 7,8430 | - |
| 19 jul 2022 | 7,8650 | 7,8840 | 7,8380 | 7,8610 | 7,8610 | - |
| 18 jul 2022 | 7,9060 | 7,9130 | 7,8090 | 7,8940 | 7,8940 | - |
| 17 jul 2022 | 7,9170 | 7,9700 | 7,8770 | 7,9170 | 7,9170 | - |
| 14 jul 2022 | 7,9490 | 7,9680 | 7,9100 | 7,9390 | 7,9390 | - |
| 13 jul 2022 | 7,8860 | 7,9680 | 7,8570 | 7,8590 | 7,8590 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
