Mercados españoles cerrados
S&P 500
4.297,17 +17,02 (+0,40%) Nasdaq
13.119,36 +72,17 (+0,55%) NIKKEI 225
28.871,78 +324,80 (+1,14%) Dólar/Euro
1,0158 -0,0099 (-0,97%) Petróleo Brent
95,15 -3,00 (-3,06%) BTC-EUR
23.752,52 -341,96 (-1,42%)
TRY/JPY (TRYJPY=X)
CCY - CCY Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
A partir del 07:50PM BST. Mercado abierto.
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ago 2022 | 7,3950 | 7,4320 | 7,3340 | 7,4090 | 7,4090 | - |
| 12 ago 2022 | 7,4060 | 7,4530 | 7,4000 | 7,3960 | 7,3960 | - |
| 11 ago 2022 | 7,4200 | 7,4480 | 7,3360 | 7,4220 | 7,4220 | - |
| 10 ago 2022 | 7,5330 | 7,5440 | 7,3620 | 7,5310 | 7,5310 | - |
| 09 ago 2022 | 7,5120 | 7,5480 | 7,4900 | 7,5080 | 7,5080 | - |
| 08 ago 2022 | 7,5240 | 7,5500 | 7,4640 | 7,5090 | 7,5090 | - |
| 05 ago 2022 | 7,3850 | 7,5500 | 7,3850 | 7,3870 | 7,3870 | - |
| 04 ago 2022 | 7,4620 | 7,4800 | 7,4040 | 7,4660 | 7,4660 | - |
| 03 ago 2022 | 7,4160 | 7,4820 | 7,3720 | 7,4300 | 7,4300 | - |
| 02 ago 2022 | 7,3290 | 7,3740 | 7,2640 | 7,3360 | 7,3360 | - |
| 01 ago 2022 | 7,4200 | 7,4300 | 7,3400 | 7,4300 | 7,4300 | - |
| 29 jul 2022 | 7,4820 | 7,5080 | 7,3810 | 7,4840 | 7,4840 | - |
| 28 jul 2022 | 7,6000 | 7,6170 | 7,4810 | 7,6010 | 7,6010 | - |
| 27 jul 2022 | 7,6600 | 7,6740 | 7,6080 | 7,6600 | 7,6600 | - |
| 26 jul 2022 | 7,6420 | 7,6770 | 7,6220 | 7,6430 | 7,6430 | - |
| 25 jul 2022 | 7,6700 | 7,6840 | 7,6290 | 7,6670 | 7,6670 | - |
| 22 jul 2022 | 7,7290 | 7,7810 | 7,6430 | 7,7310 | 7,7310 | - |
| 21 jul 2022 | 7,8630 | 7,8720 | 7,7630 | 7,8430 | 7,8430 | - |
| 20 jul 2022 | 7,8650 | 7,8840 | 7,8380 | 7,8610 | 7,8610 | - |
| 19 jul 2022 | 7,9060 | 7,9130 | 7,8090 | 7,8940 | 7,8940 | - |
| 18 jul 2022 | 7,9170 | 7,9700 | 7,8770 | 7,9170 | 7,9170 | - |
| 15 jul 2022 | 7,9490 | 7,9680 | 7,9100 | 7,9390 | 7,9390 | - |
| 14 jul 2022 | 7,8860 | 7,9680 | 7,8570 | 7,8590 | 7,8590 | - |
| 13 jul 2022 | 7,8950 | 7,9190 | 7,8240 | 7,8940 | 7,8940 | - |
| 12 jul 2022 | 7,8980 | 7,9130 | 7,8570 | 7,9060 | 7,9060 | - |
| 11 jul 2022 | 7,8660 | 7,9240 | 7,8580 | 7,8640 | 7,8640 | - |
| 08 jul 2022 | 7,8640 | 7,8810 | 7,8270 | 7,8570 | 7,8570 | - |
| 07 jul 2022 | 7,8800 | 7,8890 | 7,8370 | 7,8800 | 7,8800 | - |
| 06 jul 2022 | 7,9490 | 7,9600 | 7,8260 | 7,9460 | 7,9460 | - |
| 05 jul 2022 | 8,0710 | 8,1050 | 7,9640 | 8,0700 | 8,0700 | - |
| 04 jul 2022 | 8,0440 | 8,0810 | 8,0150 | 8,0360 | 8,0360 | - |
| 01 jul 2022 | 8,1300 | 8,1400 | 8,0370 | 8,1290 | 8,1290 | - |
| 30 jun 2022 | 8,1620 | 8,2060 | 8,1170 | 8,1600 | 8,1600 | - |
| 29 jun 2022 | 8,1630 | 8,2400 | 8,1340 | 8,1460 | 8,1460 | - |
| 28 jun 2022 | 8,1610 | 8,2110 | 8,1270 | 8,1600 | 8,1600 | - |
| 27 jun 2022 | 8,0974 | 8,3390 | 7,6880 | 8,1004 | 8,1004 | - |
| 24 jun 2022 | 7,7620 | 7,8630 | 7,7360 | 7,7650 | 7,7650 | - |
| 23 jun 2022 | 7,8410 | 7,8500 | 7,7270 | 7,8420 | 7,8420 | - |
| 22 jun 2022 | 7,8550 | 7,8700 | 7,8150 | 7,8520 | 7,8520 | - |
| 21 jun 2022 | 7,8020 | 7,8570 | 7,7830 | 7,8010 | 7,8010 | - |
| 20 jun 2022 | 7,8020 | 7,8090 | 7,7560 | 7,8010 | 7,8010 | - |
| 17 jun 2022 | 7,6500 | 7,8220 | 7,6380 | 7,6520 | 7,6520 | - |
| 16 jun 2022 | 7,7510 | 7,7870 | 7,5830 | 7,7550 | 7,7550 | - |
| 15 jun 2022 | 7,8200 | 7,8310 | 7,7660 | 7,8230 | 7,8230 | - |
| 14 jun 2022 | 7,7640 | 7,8280 | 7,7230 | 7,7660 | 7,7660 | - |
| 13 jun 2022 | 7,8100 | 7,8570 | 7,7390 | 7,7980 | 7,7980 | - |
| 10 jun 2022 | 7,7840 | 7,9140 | 7,7190 | 7,7870 | 7,7870 | - |
| 09 jun 2022 | 7,8170 | 7,8260 | 7,6970 | 7,8140 | 7,8140 | - |
| 08 jun 2022 | 7,8790 | 7,9000 | 7,7710 | 7,8500 | 7,8500 | - |
| 07 jun 2022 | 7,9540 | 7,9890 | 7,8770 | 7,9250 | 7,9250 | - |
| 06 jun 2022 | 7,8990 | 7,9350 | 7,8440 | 7,9010 | 7,9010 | - |
| 03 jun 2022 | 7,8780 | 7,9270 | 7,8430 | 7,8760 | 7,8760 | - |
| 02 jun 2022 | 7,9120 | 7,9290 | 7,8270 | 7,9120 | 7,9120 | - |
| 01 jun 2022 | 7,8410 | 7,9280 | 7,8300 | 7,8380 | 7,8380 | - |
| 31 may 2022 | 7,7950 | 7,8610 | 7,7700 | 7,7960 | 7,7960 | - |
| 30 may 2022 | 7,7660 | 7,7970 | 7,7400 | 7,7660 | 7,7660 | - |
| 27 may 2022 | 7,7590 | 7,8480 | 7,7270 | 7,7570 | 7,7570 | - |
| 26 may 2022 | 7,7580 | 7,8270 | 7,7020 | 7,7120 | 7,7120 | - |
| 25 may 2022 | 7,8440 | 7,8720 | 7,7500 | 7,8500 | 7,8500 | - |
| 24 may 2022 | 8,0170 | 8,0270 | 7,8600 | 8,0040 | 8,0040 | - |
| 23 may 2022 | 8,0090 | 8,1260 | 7,9600 | 8,0130 | 8,0130 | - |
| 20 may 2022 | 8,0240 | 8,0720 | 7,9860 | 8,0250 | 8,0250 | - |
| 19 may 2022 | 8,0090 | 8,0720 | 7,9580 | 8,0070 | 8,0070 | - |
| 18 may 2022 | 8,1180 | 8,1560 | 8,0240 | 8,1200 | 8,1200 | - |
| 17 may 2022 | 8,2480 | 8,2810 | 8,1360 | 8,2490 | 8,2490 | - |
| 16 may 2022 | 8,3540 | 8,3640 | 8,2390 | 8,3560 | 8,3560 | - |
| 13 may 2022 | 8,3410 | 8,3900 | 8,2200 | 8,3410 | 8,3410 | - |
| 12 may 2022 | 8,4860 | 8,4930 | 8,2490 | 8,4860 | 8,4860 | - |
| 11 may 2022 | 8,5000 | 8,5240 | 8,4380 | 8,4920 | 8,4920 | - |
| 10 may 2022 | 8,6300 | 8,6350 | 8,5040 | 8,6280 | 8,6280 | - |
| 09 may 2022 | 8,7390 | 8,7680 | 8,5930 | 8,7380 | 8,7380 | - |
| 06 may 2022 | 8,7590 | 8,7940 | 8,7040 | 8,7590 | 8,7590 | - |
| 05 may 2022 | 8,7540 | 8,7730 | 8,7000 | 8,7540 | 8,7540 | - |
| 04 may 2022 | 8,7740 | 8,7960 | 8,7350 | 8,7740 | 8,7740 | - |
| 03 may 2022 | 8,7310 | 8,7740 | 8,6990 | 8,7340 | 8,7340 | - |
| 02 may 2022 | 8,7480 | 8,7770 | 8,6930 | 8,7480 | 8,7480 | - |
| 29 abr 2022 | 8,8260 | 8,8340 | 8,7170 | 8,8320 | 8,8320 | - |
| 28 abr 2022 | 8,6640 | 8,8720 | 8,6600 | 8,6620 | 8,6620 | - |
| 27 abr 2022 | 8,5940 | 8,6730 | 8,5530 | 8,5530 | 8,5530 | - |
| 26 abr 2022 | 8,6470 | 8,6740 | 8,5810 | 8,6380 | 8,6380 | - |
| 25 abr 2022 | 8,7170 | 8,7300 | 8,6270 | 8,7170 | 8,7170 | - |
| 22 abr 2022 | 8,7320 | 8,7470 | 8,6800 | 8,7300 | 8,7300 | - |
| 21 abr 2022 | 8,7220 | 8,7650 | 8,6960 | 8,7240 | 8,7240 | - |
| 20 abr 2022 | 8,8110 | 8,8230 | 8,6880 | 8,8210 | 8,8210 | - |
| 19 abr 2022 | 8,6810 | 8,7840 | 8,6670 | 8,6770 | 8,6770 | - |
| 18 abr 2022 | 8,6490 | 8,6630 | 8,6280 | 8,6530 | 8,6530 | - |
| 15 abr 2022 | 8,6240 | 8,6630 | 8,6170 | 8,6250 | 8,6250 | - |
| 14 abr 2022 | 8,5840 | 8,6200 | 8,5540 | 8,5910 | 8,5910 | - |
| 13 abr 2022 | 8,5860 | 8,6600 | 8,5820 | 8,5850 | 8,5850 | - |
| 12 abr 2022 | 8,5460 | 8,5990 | 8,5090 | 8,5540 | 8,5540 | - |
| 11 abr 2022 | 8,4350 | 8,5760 | 8,4260 | 8,4350 | 8,4350 | - |
| 08 abr 2022 | 8,4170 | 8,4460 | 8,3840 | 8,4160 | 8,4160 | - |
| 07 abr 2022 | 8,3750 | 8,4140 | 8,3650 | 8,3780 | 8,3780 | - |
| 06 abr 2022 | 8,4010 | 8,4240 | 8,3840 | 8,3990 | 8,3990 | - |
| 05 abr 2022 | 8,3530 | 8,3860 | 8,3200 | 8,3580 | 8,3580 | - |
| 04 abr 2022 | 8,3390 | 8,3660 | 8,3200 | 8,3470 | 8,3470 | - |
| 01 abr 2022 | 8,2960 | 8,3720 | 8,2910 | 8,2970 | 8,2970 | - |
| 31 mar 2022 | 8,3260 | 8,3530 | 8,2650 | 8,3240 | 8,3240 | - |
| 30 mar 2022 | 8,4210 | 8,4210 | 8,2800 | 8,4270 | 8,4270 | - |
| 29 mar 2022 | 8,3340 | 8,4370 | 8,3030 | 8,3380 | 8,3380 | - |
| *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.
