Mercados españoles abiertos en 1 hr 14 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.241,68 -593,42 (-1,53%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,70 -0,46 (-0,55%) Bitcoin EUR
58.364,30 -872,57 (-1,47%)
USD/NZD (USDNZD=X)
CCY - CCY Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
A partir del 06:46AM BST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,6652 | 1,6707 | 1,6652 | 1,6684 | 1,6684 | - |
| 07 may 2024 | 1,6640 | 1,6664 | 1,6600 | 1,6640 | 1,6640 | - |
| 06 may 2024 | 1,6646 | 1,6675 | 1,6577 | 1,6646 | 1,6646 | - |
| 03 may 2024 | 1,6768 | 1,6786 | 1,6547 | 1,6768 | 1,6768 | - |
| 02 may 2024 | 1,6863 | 1,6903 | 1,6814 | 1,6863 | 1,6863 | - |
| 01 may 2024 | 1,7008 | 1,7014 | 1,6932 | 1,7008 | 1,7008 | - |
| 30 abr 2024 | 1,6746 | 1,6925 | 1,6740 | 1,6746 | 1,6746 | - |
| 29 abr 2024 | 1,6813 | 1,6826 | 1,6715 | 1,6813 | 1,6813 | - |
| 26 abr 2024 | 1,6783 | 1,6863 | 1,6751 | 1,6783 | 1,6783 | - |
| 25 abr 2024 | 1,6847 | 1,6889 | 1,6765 | 1,6847 | 1,6847 | - |
| 24 abr 2024 | 1,6844 | 1,6889 | 1,6802 | 1,6844 | 1,6844 | - |
| 23 abr 2024 | 1,6888 | 1,6939 | 1,6814 | 1,6888 | 1,6888 | - |
| 22 abr 2024 | 1,6949 | 1,6962 | 1,6867 | 1,6948 | 1,6948 | - |
| 19 abr 2024 | 1,6939 | 1,7080 | 1,6932 | 1,6939 | 1,6939 | - |
| 18 abr 2024 | 1,6912 | 1,6928 | 1,6853 | 1,6912 | 1,6912 | - |
| 17 abr 2024 | 1,6972 | 1,6966 | 1,6899 | 1,6972 | 1,6972 | - |
| 16 abr 2024 | 1,6941 | 1,7023 | 1,6928 | 1,6941 | 1,6941 | - |
| 15 abr 2024 | 1,6819 | 1,6910 | 1,6796 | 1,6819 | 1,6819 | - |
| 12 abr 2024 | 1,6663 | 1,6846 | 1,6637 | 1,6663 | 1,6663 | - |
| 11 abr 2024 | 1,6738 | 1,6750 | 1,6626 | 1,6738 | 1,6738 | - |
| 10 abr 2024 | 1,6480 | 1,6730 | 1,6447 | 1,6480 | 1,6480 | - |
| 09 abr 2024 | 1,6572 | 1,6571 | 1,6456 | 1,6572 | 1,6572 | - |
| 08 abr 2024 | 1,6654 | 1,6662 | 1,6559 | 1,6654 | 1,6654 | - |
| 05 abr 2024 | 1,6590 | 1,6703 | 1,6581 | 1,6590 | 1,6590 | - |
| 04 abr 2024 | 1,6626 | 1,6631 | 1,6541 | 1,6626 | 1,6626 | - |
| 03 abr 2024 | 1,6752 | 1,6797 | 1,6667 | 1,6752 | 1,6752 | - |
| 02 abr 2024 | 1,6800 | 1,6823 | 1,6741 | 1,6800 | 1,6800 | - |
| 01 abr 2024 | 1,6704 | 1,6833 | 1,6686 | 1,6704 | 1,6704 | - |
| 29 mar 2024 | 1,6737 | 1,6751 | 1,6689 | 1,6737 | 1,6737 | - |
| 28 mar 2024 | 1,6688 | 1,6786 | 1,6655 | 1,6688 | 1,6688 | - |
| 27 mar 2024 | 1,6646 | 1,6697 | 1,6637 | 1,6646 | 1,6646 | - |
| 26 mar 2024 | 1,6662 | 1,6675 | 1,6581 | 1,6662 | 1,6662 | - |
| 25 mar 2024 | 1,6694 | 1,6701 | 1,6630 | 1,6694 | 1,6694 | - |
| 22 mar 2024 | 1,6539 | 1,6684 | 1,6523 | 1,6539 | 1,6539 | - |
| 21 mar 2024 | 1,6421 | 1,6543 | 1,6372 | 1,6421 | 1,6421 | - |
| 20 mar 2024 | 1,6532 | 1,6595 | 1,6511 | 1,6532 | 1,6532 | - |
| 19 mar 2024 | 1,6440 | 1,6570 | 1,6441 | 1,6440 | 1,6440 | - |
| 18 mar 2024 | 1,6429 | 1,6445 | 1,6392 | 1,6429 | 1,6429 | - |
| 15 mar 2024 | 1,6327 | 1,6432 | 1,6328 | 1,6327 | 1,6327 | - |
| 14 mar 2024 | 1,6221 | 1,6329 | 1,6193 | 1,6221 | 1,6221 | - |
| 13 mar 2024 | 1,6261 | 1,6271 | 1,6207 | 1,6261 | 1,6261 | - |
| 12 mar 2024 | 1,6205 | 1,6295 | 1,6174 | 1,6205 | 1,6205 | - |
| 11 mar 2024 | 1,6183 | 1,6231 | 1,6174 | 1,6183 | 1,6183 | - |
| 08 mar 2024 | 1,6184 | 1,6223 | 1,6087 | 1,6184 | 1,6184 | - |
| 07 mar 2024 | 1,6319 | 1,6319 | 1,6191 | 1,6319 | 1,6319 | - |
| 06 mar 2024 | 1,6426 | 1,6472 | 1,6277 | 1,6426 | 1,6426 | - |
| 05 mar 2024 | 1,6403 | 1,6469 | 1,6374 | 1,6403 | 1,6403 | - |
| 04 mar 2024 | 1,6383 | 1,6423 | 1,6362 | 1,6383 | 1,6383 | - |
| 01 mar 2024 | 1,6432 | 1,6448 | 1,6362 | 1,6432 | 1,6432 | - |
| 29 feb 2024 | 1,6401 | 1,6453 | 1,6363 | 1,6401 | 1,6401 | - |
| 28 feb 2024 | 1,6207 | 1,6440 | 1,6186 | 1,6207 | 1,6207 | - |
| 27 feb 2024 | 1,6215 | 1,6254 | 1,6186 | 1,6215 | 1,6215 | - |
| 26 feb 2024 | 1,6167 | 1,6225 | 1,6159 | 1,6163 | 1,6163 | - |
| 23 feb 2024 | 1,6141 | 1,6177 | 1,6100 | 1,6141 | 1,6141 | - |
| 22 feb 2024 | 1,6180 | 1,6186 | 1,6080 | 1,6180 | 1,6180 | - |
| 21 feb 2024 | 1,6212 | 1,6219 | 1,6135 | 1,6212 | 1,6212 | - |
| 20 feb 2024 | 1,6280 | 1,6309 | 1,6153 | 1,6280 | 1,6280 | - |
| 19 feb 2024 | 1,6300 | 1,6305 | 1,6253 | 1,6296 | 1,6296 | - |
| 16 feb 2024 | 1,6363 | 1,6424 | 1,6337 | 1,6363 | 1,6363 | - |
| 15 feb 2024 | 1,6419 | 1,6445 | 1,6320 | 1,6419 | 1,6419 | - |
| 14 feb 2024 | 1,6508 | 1,6522 | 1,6421 | 1,6508 | 1,6508 | - |
| 13 feb 2024 | 1,6319 | 1,6513 | 1,6313 | 1,6319 | 1,6319 | - |
| 12 feb 2024 | 1,6266 | 1,6336 | 1,6254 | 1,6266 | 1,6266 | - |
| 09 feb 2024 | 1,6372 | 1,6372 | 1,6243 | 1,6372 | 1,6372 | - |
| 08 feb 2024 | 1,6368 | 1,6447 | 1,6331 | 1,6368 | 1,6368 | - |
| 07 feb 2024 | 1,6394 | 1,6412 | 1,6327 | 1,6394 | 1,6394 | - |
| 06 feb 2024 | 1,6521 | 1,6535 | 1,6454 | 1,6521 | 1,6521 | - |
| 05 feb 2024 | 1,6489 | 1,6556 | 1,6442 | 1,6489 | 1,6489 | - |
| 02 feb 2024 | 1,6272 | 1,6496 | 1,6231 | 1,6272 | 1,6272 | - |
| 01 feb 2024 | 1,6362 | 1,6444 | 1,6284 | 1,6362 | 1,6362 | - |
| 31 ene 2024 | 1,6308 | 1,6369 | 1,6198 | 1,6308 | 1,6308 | - |
| 30 ene 2024 | 1,6300 | 1,6374 | 1,6262 | 1,6300 | 1,6300 | - |
| 29 ene 2024 | 1,6413 | 1,6425 | 1,6335 | 1,6413 | 1,6413 | - |
| 26 ene 2024 | 1,6370 | 1,6411 | 1,6344 | 1,6370 | 1,6370 | - |
| 25 ene 2024 | 1,6370 | 1,6391 | 1,6308 | 1,6370 | 1,6370 | - |
| 24 ene 2024 | 1,6384 | 1,6421 | 1,6263 | 1,6384 | 1,6384 | - |
| 23 ene 2024 | 1,6464 | 1,6478 | 1,6348 | 1,6464 | 1,6464 | - |
| 22 ene 2024 | 1,6344 | 1,6401 | 1,6289 | 1,6344 | 1,6344 | - |
| 19 ene 2024 | 1,6339 | 1,6416 | 1,6320 | 1,6339 | 1,6339 | - |
| 18 ene 2024 | 1,6358 | 1,6404 | 1,6297 | 1,6358 | 1,6358 | - |
| 17 ene 2024 | 1,6284 | 1,6420 | 1,6255 | 1,6284 | 1,6284 | - |
| 16 ene 2024 | 1,6153 | 1,6294 | 1,6154 | 1,6153 | 1,6153 | - |
| 15 ene 2024 | 1,6044 | 1,6165 | 1,6046 | 1,6044 | 1,6044 | - |
| 12 ene 2024 | 1,6020 | 1,6049 | 1,5929 | 1,6020 | 1,6020 | - |
| 11 ene 2024 | 1,6052 | 1,6135 | 1,5977 | 1,6052 | 1,6052 | - |
| 10 ene 2024 | 1,6030 | 1,6081 | 1,5989 | 1,6030 | 1,6030 | - |
| 09 ene 2024 | 1,5995 | 1,6055 | 1,5957 | 1,5995 | 1,5995 | - |
| 08 ene 2024 | 1,6003 | 1,6093 | 1,5971 | 1,6003 | 1,6003 | - |
| 05 ene 2024 | 1,6048 | 1,6174 | 1,5932 | 1,6048 | 1,6048 | - |
| 04 ene 2024 | 1,5997 | 1,6067 | 1,5911 | 1,5997 | 1,5997 | - |
| 03 ene 2024 | 1,6000 | 1,6072 | 1,5929 | 1,6000 | 1,6000 | - |
| 02 ene 2024 | 1,5835 | 1,5988 | 1,5820 | 1,5835 | 1,5835 | - |
| 01 ene 2024 | 1,5824 | 1,5824 | 1,5815 | 1,5824 | 1,5824 | - |
| 29 dic 2023 | 1,5786 | 1,5859 | 1,5721 | 1,5786 | 1,5786 | - |
| 28 dic 2023 | 1,5749 | 1,5804 | 1,5700 | 1,5749 | 1,5749 | - |
| 27 dic 2023 | 1,5802 | 1,5829 | 1,5750 | 1,5802 | 1,5802 | - |
| 26 dic 2023 | 1,5858 | 1,5867 | 1,5803 | 1,5858 | 1,5858 | - |
| 25 dic 2023 | 1,5825 | 1,5957 | 1,5026 | 1,5825 | 1,5825 | - |
| 22 dic 2023 | 1,5886 | 1,5931 | 1,5827 | 1,5886 | 1,5886 | - |
| 21 dic 2023 | 1,5990 | 1,6026 | 1,5885 | 1,5990 | 1,5990 | - |
| *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.