Mercados españoles abiertos en 6 hrs 42 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 0,00 (0,00%) Dólar/Euro
1,0707 +0,0006 (+0,05%) Petróleo Brent
87,91 -0,11 (-0,12%) Bitcoin EUR
60.098,11 -2.122,92 (-3,41%)
TRY/JPY (TRYJPY=X)
CCY - CCY Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
A partir del 01:18AM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,7220 | 4,7410 | 4,7160 | 4,7340 | 4,7340 | - |
| 24 abr 2024 | 4,7460 | 4,7700 | 4,7310 | 4,7470 | 4,7470 | - |
| 23 abr 2024 | 4,7420 | 4,7550 | 4,7090 | 4,7420 | 4,7420 | - |
| 22 abr 2024 | 4,7360 | 4,7650 | 4,7340 | 4,7370 | 4,7370 | - |
| 19 abr 2024 | 4,7440 | 4,7460 | 4,4890 | 4,7440 | 4,7440 | - |
| 18 abr 2024 | 4,7390 | 4,7580 | 4,7160 | 4,7400 | 4,7400 | - |
| 17 abr 2024 | 4,7580 | 4,7590 | 4,7320 | 4,7580 | 4,7580 | - |
| 16 abr 2024 | 4,7550 | 4,7640 | 4,7470 | 4,7520 | 4,7520 | - |
| 15 abr 2024 | 4,7220 | 4,7660 | 4,6740 | 4,7290 | 4,7290 | - |
| 12 abr 2024 | 4,6970 | 4,7440 | 4,5620 | 4,6970 | 4,6970 | - |
| 11 abr 2024 | 4,7340 | 4,7460 | 4,7260 | 4,7350 | 4,7350 | - |
| 10 abr 2024 | 4,7040 | 4,7350 | 4,6980 | 4,7050 | 4,7050 | - |
| 09 abr 2024 | 4,7180 | 4,7250 | 4,6930 | 4,7140 | 4,7140 | - |
| 08 abr 2024 | 4,7230 | 4,7460 | 4,7020 | 4,7020 | 4,7020 | - |
| 05 abr 2024 | 4,7300 | 4,7510 | 4,7070 | 4,7300 | 4,7300 | - |
| 04 abr 2024 | 4,7390 | 4,7600 | 4,7210 | 4,7390 | 4,7390 | - |
| 03 abr 2024 | 4,7070 | 4,7570 | 4,6940 | 4,7070 | 4,7070 | - |
| 02 abr 2024 | 4,6840 | 4,7370 | 4,6830 | 4,6900 | 4,6900 | - |
| 01 abr 2024 | 4,6680 | 4,7420 | 4,6530 | 4,6580 | 4,6580 | - |
| 29 mar 2024 | 4,6450 | 4,6690 | 4,6210 | 4,6450 | 4,6450 | - |
| 28 mar 2024 | 4,6820 | 4,6900 | 4,6580 | 4,6820 | 4,6820 | - |
| 27 mar 2024 | 4,7010 | 4,7140 | 4,6820 | 4,7010 | 4,7010 | - |
| 26 mar 2024 | 4,7050 | 4,7100 | 4,6900 | 4,7040 | 4,7040 | - |
| 25 mar 2024 | 4,6950 | 4,7160 | 4,6880 | 4,6940 | 4,6940 | - |
| 22 mar 2024 | 4,7130 | 4,7400 | 4,6950 | 4,7120 | 4,7120 | - |
| 21 mar 2024 | 4,6400 | 4,7680 | 4,6130 | 4,6220 | 4,6220 | - |
| 20 mar 2024 | 4,6600 | 4,6860 | 4,6580 | 4,6560 | 4,6560 | - |
| 19 mar 2024 | 4,6110 | 4,6630 | 4,5930 | 4,6100 | 4,6100 | - |
| 18 mar 2024 | 4,6020 | 4,6220 | 4,5920 | 4,6050 | 4,6050 | - |
| 15 mar 2024 | 4,6040 | 4,6330 | 4,4500 | 4,6030 | 4,6030 | - |
| 14 mar 2024 | 4,5930 | 4,6170 | 4,5650 | 4,5940 | 4,5940 | - |
| 13 mar 2024 | 4,5620 | 4,6120 | 4,4390 | 4,5630 | 4,5630 | - |
| 12 mar 2024 | 4,5790 | 4,6160 | 4,5710 | 4,5790 | 4,5790 | - |
| 11 mar 2024 | 4,5820 | 4,5960 | 4,5690 | 4,5810 | 4,5810 | - |
| 08 mar 2024 | 4,6280 | 4,6360 | 4,5830 | 4,6280 | 4,6280 | - |
| 07 mar 2024 | 4,6920 | 4,6920 | 4,6140 | 4,6930 | 4,6930 | - |
| 06 mar 2024 | 4,7290 | 4,7310 | 4,6890 | 4,7310 | 4,7310 | - |
| 05 mar 2024 | 4,7500 | 4,7670 | 4,6990 | 4,7640 | 4,7640 | - |
| 04 mar 2024 | 4,7760 | 4,7870 | 4,6290 | 4,7780 | 4,7780 | - |
| 01 mar 2024 | 4,7930 | 4,8090 | 4,7390 | 4,7930 | 4,7930 | - |
| 29 feb 2024 | 4,8240 | 4,8240 | 4,7710 | 4,8240 | 4,8240 | - |
| 28 feb 2024 | 4,8310 | 4,8360 | 4,7530 | 4,8300 | 4,8300 | - |
| 27 feb 2024 | 4,8360 | 4,8370 | 4,7720 | 4,8340 | 4,8340 | - |
| 26 feb 2024 | 4,8380 | 4,8460 | 4,7610 | 4,8380 | 4,8380 | - |
| 23 feb 2024 | 4,8400 | 4,8500 | 4,8260 | 4,8400 | 4,8400 | - |
| 22 feb 2024 | 4,8450 | 4,8610 | 4,8110 | 4,8450 | 4,8450 | - |
| 21 feb 2024 | 4,8490 | 4,8540 | 4,8160 | 4,8480 | 4,8480 | - |
| 20 feb 2024 | 4,8660 | 4,8710 | 4,8420 | 4,8660 | 4,8660 | - |
| 19 feb 2024 | 4,8620 | 4,8650 | 4,8220 | 4,8600 | 4,8600 | - |
| 16 feb 2024 | 4,8640 | 4,8860 | 4,8640 | 4,8640 | 4,8640 | - |
| 15 feb 2024 | 4,8940 | 4,8940 | 4,8310 | 4,8930 | 4,8930 | - |
| 14 feb 2024 | 4,9030 | 4,9040 | 4,8680 | 4,9040 | 4,9040 | - |
| 13 feb 2024 | 4,8620 | 4,9060 | 4,8530 | 4,8620 | 4,8620 | - |
| 12 feb 2024 | 4,8540 | 4,8670 | 4,8460 | 4,8550 | 4,8550 | - |
| 09 feb 2024 | 4,8620 | 4,8740 | 4,8470 | 4,8620 | 4,8620 | - |
| 08 feb 2024 | 4,8360 | 4,8840 | 4,8000 | 4,8360 | 4,8360 | - |
| 07 feb 2024 | 4,8300 | 4,8450 | 4,8160 | 4,8300 | 4,8300 | - |
| 06 feb 2024 | 4,8580 | 4,8660 | 4,7870 | 4,8580 | 4,8580 | - |
| 05 feb 2024 | 4,8000 | 4,8730 | 4,7990 | 4,8110 | 4,8110 | - |
| 02 feb 2024 | 4,7970 | 4,8770 | 4,6990 | 4,8090 | 4,8090 | - |
| 01 feb 2024 | 4,8390 | 4,8440 | 4,8080 | 4,8390 | 4,8390 | - |
| 31 ene 2024 | 4,8490 | 4,8710 | 4,8090 | 4,8520 | 4,8520 | - |
| 30 ene 2024 | 4,8570 | 4,8720 | 4,8300 | 4,8570 | 4,8570 | - |
| 29 ene 2024 | 4,8830 | 4,8870 | 4,8360 | 4,8820 | 4,8820 | - |
| 26 ene 2024 | 4,8730 | 4,8870 | 4,7630 | 4,8730 | 4,8730 | - |
| 25 ene 2024 | 4,8760 | 4,8850 | 4,8530 | 4,8760 | 4,8760 | - |
| 24 ene 2024 | 4,8930 | 4,8940 | 4,8500 | 4,8940 | 4,8940 | - |
| 23 ene 2024 | 4,8950 | 4,9080 | 4,7370 | 4,8930 | 4,8930 | - |
| 22 ene 2024 | 4,8980 | 4,9030 | 4,8760 | 4,8980 | 4,8980 | - |
| 19 ene 2024 | 4,9090 | 4,9280 | 4,8740 | 4,9100 | 4,9100 | - |
| 18 ene 2024 | 4,9130 | 4,9190 | 4,8770 | 4,9130 | 4,9130 | - |
| 17 ene 2024 | 4,8840 | 4,9290 | 4,8740 | 4,8870 | 4,8870 | - |
| 16 ene 2024 | 4,8400 | 4,8870 | 4,7890 | 4,8410 | 4,8410 | - |
| 15 ene 2024 | 4,8210 | 4,8480 | 4,8090 | 4,8210 | 4,8210 | - |
| 12 ene 2024 | 4,8240 | 4,8350 | 4,7820 | 4,8220 | 4,8220 | - |
| 11 ene 2024 | 4,8280 | 4,8790 | 4,8190 | 4,8580 | 4,8580 | - |
| 10 ene 2024 | 4,8120 | 4,8650 | 4,8120 | 4,8190 | 4,8190 | - |
| 09 ene 2024 | 4,8150 | 4,8240 | 4,7820 | 4,8160 | 4,8160 | - |
| 08 ene 2024 | 4,8380 | 4,8400 | 4,8060 | 4,8340 | 4,8340 | - |
| 05 ene 2024 | 4,8490 | 4,8910 | 4,8080 | 4,8490 | 4,8490 | - |
| 04 ene 2024 | 4,7990 | 4,8660 | 4,7650 | 4,7990 | 4,7990 | - |
| 03 ene 2024 | 4,7760 | 4,8260 | 4,7430 | 4,7760 | 4,7760 | - |
| 02 ene 2024 | 4,7540 | 4,7830 | 4,7450 | 4,7540 | 4,7540 | - |
| 01 ene 2024 | 4,6880 | 4,6880 | 4,6880 | 4,7610 | 4,7610 | - |
| 29 dic 2023 | 4,7640 | 4,8020 | 4,6260 | 4,7660 | 4,7660 | - |
| 28 dic 2023 | 4,8080 | 4,8150 | 4,7590 | 4,8060 | 4,8060 | - |
| 27 dic 2023 | 4,8530 | 4,8650 | 4,8020 | 4,8530 | 4,8530 | - |
| 26 dic 2023 | 4,8480 | 4,8600 | 4,7790 | 4,8440 | 4,8440 | - |
| 25 dic 2023 | 4,8560 | 4,8560 | 4,8440 | 4,8550 | 4,8550 | - |
| 22 dic 2023 | 4,8350 | 4,8850 | 4,8180 | 4,8480 | 4,8480 | - |
| 21 dic 2023 | 4,9260 | 4,9270 | 4,8580 | 4,9260 | 4,9260 | - |
| 20 dic 2023 | 4,9460 | 4,9500 | 4,9150 | 4,9450 | 4,9450 | - |
| 19 dic 2023 | 4,9080 | 4,9820 | 4,8860 | 4,9090 | 4,9090 | - |
| 18 dic 2023 | 4,8980 | 4,9250 | 4,8850 | 4,8980 | 4,8980 | - |
| 15 dic 2023 | 4,9000 | 4,9120 | 4,8650 | 4,9050 | 4,9050 | - |
| 14 dic 2023 | 4,9180 | 4,9180 | 4,8520 | 4,9130 | 4,9130 | - |
| 13 dic 2023 | 5,0000 | 5,0240 | 4,9870 | 4,9990 | 4,9990 | - |
| 12 dic 2023 | 5,0300 | 5,0320 | 4,9850 | 5,0350 | 5,0350 | - |
| 11 dic 2023 | 4,9840 | 5,0550 | 4,9840 | 4,9990 | 4,9990 | - |
| 08 dic 2023 | 4,9770 | 5,0080 | 4,9250 | 4,9830 | 4,9830 | - |
| *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.