Mercados españoles cerrados
S&P 500
4.568,27 -1,51 (-0,03%) Nasdaq
14.222,83 +37,33 (+0,26%) NIKKEI 225
32.775,82 -455,45 (-1,37%) Dólar/Euro
1,0787 -0,0049 (-0,45%) Petróleo Brent
77,19 -0,84 (-1,08%) Bitcoin EUR
40.521,54 +1.666,16 (+4,29%)
TRY/JPY (TRYJPY=X)
CCY - CCY Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
A partir del 07:55PM GMT. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 5,0380 | 5,0930 | 5,0220 | 5,0890 | 5,0890 | - |
| 04 dic 2023 | 5,0580 | 5,0910 | 5,0550 | 5,0580 | 5,0580 | - |
| 01 dic 2023 | 5,1090 | 5,1290 | 5,0800 | 5,1140 | 5,1140 | - |
| 30 nov 2023 | 5,0760 | 5,1440 | 5,0580 | 5,0780 | 5,0780 | - |
| 29 nov 2023 | 5,0800 | 5,1160 | 5,0630 | 5,0800 | 5,0800 | - |
| 28 nov 2023 | 5,1290 | 5,1430 | 5,0940 | 5,1290 | 5,1290 | - |
| 27 nov 2023 | 5,1740 | 5,1740 | 5,1420 | 5,1740 | 5,1740 | - |
| 24 nov 2023 | 5,1710 | 5,1810 | 5,1520 | 5,1810 | 5,1810 | - |
| 23 nov 2023 | 5,1780 | 5,1990 | 5,1470 | 5,1790 | 5,1790 | - |
| 22 nov 2023 | 5,1420 | 5,1920 | 5,1300 | 5,1430 | 5,1430 | - |
| 21 nov 2023 | 5,1540 | 5,1550 | 5,1070 | 5,1410 | 5,1410 | - |
| 20 nov 2023 | 5,2120 | 5,2130 | 5,1500 | 5,2120 | 5,2120 | - |
| 17 nov 2023 | 5,2470 | 5,2510 | 5,1550 | 5,2490 | 5,2490 | - |
| 16 nov 2023 | 5,2550 | 5,2780 | 5,2310 | 5,2710 | 5,2710 | - |
| 15 nov 2023 | 5,2270 | 5,2740 | 5,2110 | 5,2480 | 5,2480 | - |
| 14 nov 2023 | 5,2970 | 5,3010 | 5,2600 | 5,2990 | 5,2990 | - |
| 13 nov 2023 | 5,2960 | 5,3130 | 5,2910 | 5,2950 | 5,2950 | - |
| 10 nov 2023 | 5,3000 | 5,3070 | 5,1760 | 5,3000 | 5,3000 | - |
| 09 nov 2023 | 5,2870 | 5,3070 | 5,2680 | 5,2880 | 5,2880 | - |
| 08 nov 2023 | 5,2720 | 5,2990 | 5,2610 | 5,2730 | 5,2730 | - |
| 07 nov 2023 | 5,2700 | 5,2870 | 5,2010 | 5,2700 | 5,2700 | - |
| 06 nov 2023 | 5,2520 | 5,2700 | 5,2450 | 5,2490 | 5,2490 | - |
| 03 nov 2023 | 5,2940 | 5,3040 | 5,2500 | 5,2940 | 5,2940 | - |
| 02 nov 2023 | 5,3140 | 5,3340 | 5,2690 | 5,3150 | 5,3150 | - |
| 01 nov 2023 | 5,3450 | 5,3490 | 5,3120 | 5,3440 | 5,3440 | - |
| 31 oct 2023 | 5,2720 | 5,3560 | 5,1840 | 5,2730 | 5,2730 | - |
| 30 oct 2023 | 5,2740 | 5,3060 | 5,2340 | 5,2720 | 5,2720 | - |
| 26 oct 2023 | 5,3340 | 5,3370 | 5,2710 | 5,3350 | 5,3350 | - |
| 25 oct 2023 | 5,3290 | 5,3560 | 5,3090 | 5,3310 | 5,3310 | - |
| 24 oct 2023 | 5,3120 | 5,3320 | 5,3110 | 5,3260 | 5,3260 | - |
| 23 oct 2023 | 5,3310 | 5,3340 | 5,3060 | 5,3320 | 5,3320 | - |
| 22 oct 2023 | 5,3360 | 5,3470 | 5,3290 | 5,3370 | 5,3370 | - |
| 19 oct 2023 | 5,3410 | 5,3550 | 5,2980 | 5,3420 | 5,3420 | - |
| 18 oct 2023 | 5,3330 | 5,3570 | 5,3080 | 5,3340 | 5,3340 | - |
| 17 oct 2023 | 5,3540 | 5,3550 | 5,3320 | 5,3400 | 5,3400 | - |
| 16 oct 2023 | 5,3610 | 5,3650 | 5,3410 | 5,3620 | 5,3620 | - |
| 15 oct 2023 | 5,3620 | 5,3710 | 5,3140 | 5,3640 | 5,3640 | - |
| 12 oct 2023 | 5,3490 | 5,3900 | 5,3410 | 5,3510 | 5,3510 | - |
| 11 oct 2023 | 5,3680 | 5,3970 | 5,3460 | 5,3680 | 5,3680 | - |
| 10 oct 2023 | 5,3570 | 5,3780 | 5,3050 | 5,3570 | 5,3570 | - |
| 09 oct 2023 | 5,3470 | 5,3770 | 5,2670 | 5,3350 | 5,3350 | - |
| 08 oct 2023 | 5,3720 | 5,3860 | 5,2310 | 5,3710 | 5,3710 | - |
| 05 oct 2023 | 5,3790 | 5,4120 | 5,3070 | 5,3790 | 5,3790 | - |
| 04 oct 2023 | 5,4000 | 5,4110 | 5,3460 | 5,4010 | 5,4010 | - |
| 03 oct 2023 | 5,4070 | 5,4190 | 5,3460 | 5,4130 | 5,4130 | - |
| 02 oct 2023 | 5,4140 | 5,4590 | 5,3380 | 5,4500 | 5,4500 | - |
| 01 oct 2023 | 5,4230 | 5,4610 | 5,4060 | 5,4340 | 5,4340 | - |
| 28 sept 2023 | 5,4350 | 5,4500 | 5,4080 | 5,4350 | 5,4350 | - |
| 27 sept 2023 | 5,4630 | 5,4660 | 5,4200 | 5,4640 | 5,4640 | - |
| 26 sept 2023 | 5,4320 | 5,4740 | 5,2510 | 5,4390 | 5,4390 | - |
| 25 sept 2023 | 5,4630 | 5,4770 | 5,4500 | 5,4640 | 5,4640 | - |
| 24 sept 2023 | 5,4540 | 5,4740 | 5,4340 | 5,4550 | 5,4550 | - |
| 21 sept 2023 | 5,4260 | 5,4660 | 5,4220 | 5,4410 | 5,4410 | - |
| 20 sept 2023 | 5,4810 | 5,4870 | 5,4250 | 5,4690 | 5,4690 | - |
| 19 sept 2023 | 5,4630 | 5,4790 | 5,4560 | 5,4640 | 5,4640 | - |
| 18 sept 2023 | 5,4600 | 5,4710 | 5,4560 | 5,4600 | 5,4600 | - |
| 17 sept 2023 | 5,4510 | 5,4700 | 5,4490 | 5,4610 | 5,4610 | - |
| 14 sept 2023 | 5,4670 | 5,4830 | 5,2670 | 5,4670 | 5,4670 | - |
| 13 sept 2023 | 5,4660 | 5,4750 | 5,2590 | 5,4660 | 5,4660 | - |
| 12 sept 2023 | 5,4620 | 5,4780 | 5,4370 | 5,4630 | 5,4630 | - |
| 11 sept 2023 | 5,4550 | 5,4730 | 5,4320 | 5,4540 | 5,4540 | - |
| 10 sept 2023 | 5,4470 | 5,4690 | 5,3980 | 5,4510 | 5,4510 | - |
| 07 sept 2023 | 5,4840 | 5,5020 | 5,4400 | 5,4830 | 5,4830 | - |
| 06 sept 2023 | 5,4770 | 5,5130 | 5,4700 | 5,4840 | 5,4840 | - |
| 05 sept 2023 | 5,4900 | 5,5100 | 5,4770 | 5,4920 | 5,4920 | - |
| 04 sept 2023 | 5,4650 | 5,5110 | 5,4540 | 5,4660 | 5,4660 | - |
| 03 sept 2023 | 5,4610 | 5,4740 | 5,4460 | 5,4570 | 5,4570 | - |
| 31 ago 2023 | 5,4380 | 5,4720 | 5,4080 | 5,4400 | 5,4400 | - |
| 30 ago 2023 | 5,4660 | 5,4870 | 5,4260 | 5,4660 | 5,4660 | - |
| 29 ago 2023 | 5,4700 | 5,5140 | 5,4420 | 5,4610 | 5,4610 | - |
| 28 ago 2023 | 5,5060 | 5,5330 | 5,4780 | 5,5210 | 5,5210 | - |
| 27 ago 2023 | 5,5210 | 5,5230 | 5,5020 | 5,5140 | 5,5140 | - |
| 24 ago 2023 | 5,6240 | 5,6310 | 5,4910 | 5,6050 | 5,6050 | - |
| 23 ago 2023 | 5,3000 | 5,7510 | 5,2640 | 5,3130 | 5,3130 | - |
| 22 ago 2023 | 5,3540 | 5,3580 | 5,3120 | 5,3530 | 5,3530 | - |
| 21 ago 2023 | 5,3710 | 5,3780 | 5,3430 | 5,3720 | 5,3720 | - |
| 20 ago 2023 | 5,3450 | 5,3880 | 5,3340 | 5,3440 | 5,3440 | - |
| 17 ago 2023 | 5,3570 | 5,3770 | 5,3120 | 5,3580 | 5,3580 | - |
| 16 ago 2023 | 5,3850 | 5,4080 | 5,3440 | 5,3970 | 5,3970 | - |
| 15 ago 2023 | 5,3760 | 5,3900 | 5,3590 | 5,3760 | 5,3760 | - |
| 14 ago 2023 | 5,3720 | 5,3910 | 5,3610 | 5,3720 | 5,3720 | - |
| 13 ago 2023 | 5,3290 | 5,3810 | 5,2770 | 5,3320 | 5,3320 | - |
| 10 ago 2023 | 5,3270 | 5,3590 | 5,2730 | 5,3260 | 5,3260 | - |
| 09 ago 2023 | 5,3150 | 5,3420 | 5,2940 | 5,3140 | 5,3140 | - |
| 08 ago 2023 | 5,2740 | 5,3160 | 5,1960 | 5,2830 | 5,2830 | - |
| 07 ago 2023 | 5,2780 | 5,3090 | 5,2300 | 5,2750 | 5,2750 | - |
| 06 ago 2023 | 5,2460 | 5,2770 | 5,2330 | 5,2490 | 5,2490 | - |
| 03 ago 2023 | 5,1950 | 5,2910 | 5,1150 | 5,2040 | 5,2040 | - |
| 02 ago 2023 | 5,2930 | 5,3340 | 5,1460 | 5,2920 | 5,2920 | - |
| 01 ago 2023 | 5,3000 | 5,3190 | 5,1610 | 5,2990 | 5,2990 | - |
| 31 jul 2023 | 5,2790 | 5,3200 | 5,1180 | 5,2770 | 5,2770 | - |
| 30 jul 2023 | 5,2160 | 5,2960 | 5,1950 | 5,2140 | 5,2140 | - |
| 27 jul 2023 | 5,1490 | 5,2220 | 5,1150 | 5,1500 | 5,1500 | - |
| 26 jul 2023 | 5,2060 | 5,2430 | 5,1700 | 5,1950 | 5,1950 | - |
| 25 jul 2023 | 5,2300 | 5,2390 | 5,2000 | 5,2260 | 5,2260 | - |
| 24 jul 2023 | 5,2160 | 5,2580 | 5,2160 | 5,2230 | 5,2230 | - |
| 23 jul 2023 | 5,2460 | 5,2580 | 5,2270 | 5,2490 | 5,2490 | - |
| 20 jul 2023 | 5,1950 | 5,2690 | 5,1880 | 5,1960 | 5,1960 | - |
| 19 jul 2023 | 5,1670 | 5,2330 | 5,1060 | 5,1740 | 5,1740 | - |
| 18 jul 2023 | 5,1400 | 5,2070 | 5,0870 | 5,1520 | 5,1520 | - |
| *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.