Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.414,32 +539,12 (+0,92%)
USD/PEN (USDPEN=X)
CCY - CCY Precio demorado. Divisa en PEN
Añadir a la lista de favoritos
Al cierre: 10:00PM BST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PENDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,7437 | 3,7520 | 3,7437 | 3,7520 | 3,7520 | - |
| 26 abr 2024 | 3,7255 | 3,6800 | 3,6556 | 3,7255 | 3,7255 | - |
| 25 abr 2024 | 3,6997 | 3,7250 | 3,6300 | 3,6997 | 3,6997 | - |
| 24 abr 2024 | 3,6925 | 3,6997 | 3,6063 | 3,6925 | 3,6925 | - |
| 23 abr 2024 | 3,6925 | 3,6925 | 3,6070 | 3,6925 | 3,6925 | - |
| 22 abr 2024 | 3,6480 | 3,6537 | 3,6129 | 3,6480 | 3,6480 | - |
| 19 abr 2024 | 3,7430 | 3,7430 | 3,6563 | 3,7430 | 3,7430 | - |
| 18 abr 2024 | 3,6845 | 3,7570 | 3,6734 | 3,6845 | 3,6845 | - |
| 17 abr 2024 | 3,7570 | 3,6845 | 3,6644 | 3,7570 | 3,7570 | - |
| 16 abr 2024 | 3,7020 | 3,7250 | 3,6444 | 3,7020 | 3,7020 | - |
| 15 abr 2024 | 3,6087 | 3,7020 | 3,6164 | 3,6087 | 3,6087 | - |
| 12 abr 2024 | 3,6441 | 3,6451 | 3,6156 | 3,6441 | 3,6441 | - |
| 11 abr 2024 | 3,6760 | 3,6616 | 3,6441 | 3,6760 | 3,6760 | - |
| 10 abr 2024 | 3,6760 | 3,6213 | 3,6213 | 3,6760 | 3,6760 | - |
| 09 abr 2024 | 3,5973 | 3,6763 | 3,5982 | 3,5973 | 3,5973 | - |
| 08 abr 2024 | 3,6127 | 3,6872 | 3,6089 | 3,6127 | 3,6127 | - |
| 05 abr 2024 | 3,6868 | 3,6730 | 3,6144 | 3,6868 | 3,6868 | - |
| 04 abr 2024 | 3,7065 | 3,7065 | 3,6151 | 3,7065 | 3,7065 | - |
| 03 abr 2024 | 3,7080 | 3,6444 | 3,6396 | 3,7080 | 3,7080 | - |
| 02 abr 2024 | 3,7175 | 3,6525 | 3,6524 | 3,7175 | 3,7175 | - |
| 01 abr 2024 | 3,6400 | 3,7175 | 3,6432 | 3,6400 | 3,6400 | - |
| 29 mar 2024 | 3,7170 | 3,6478 | 3,6447 | 3,7170 | 3,7170 | - |
| 28 mar 2024 | 3,7175 | 3,7175 | 3,6349 | 3,7175 | 3,7175 | - |
| 27 mar 2024 | 3,7030 | 3,7270 | 3,6350 | 3,7030 | 3,7030 | - |
| 26 mar 2024 | 3,6910 | 3,6910 | 3,6261 | 3,6910 | 3,6910 | - |
| 25 mar 2024 | 3,5993 | 3,6970 | 3,6138 | 3,5993 | 3,5993 | - |
| 22 mar 2024 | 3,6220 | 3,7030 | 3,6136 | 3,6220 | 3,6220 | - |
| 21 mar 2024 | 3,7030 | 3,6220 | 3,5967 | 3,7030 | 3,7030 | - |
| 20 mar 2024 | 3,6960 | 3,7030 | 3,6225 | 3,6960 | 3,6960 | - |
| 19 mar 2024 | 3,6950 | 3,6275 | 3,6246 | 3,6950 | 3,6950 | - |
| 18 mar 2024 | 3,6148 | 3,6890 | 3,6131 | 3,6148 | 3,6148 | - |
| 15 mar 2024 | 3,6640 | 3,6640 | 3,6141 | 3,6640 | 3,6640 | - |
| 14 mar 2024 | 3,6580 | 3,6640 | 3,6040 | 3,6580 | 3,6580 | - |
| 13 mar 2024 | 3,6860 | 3,6905 | 3,6185 | 3,6860 | 3,6860 | - |
| 12 mar 2024 | 3,6845 | 3,6860 | 3,6166 | 3,6845 | 3,6845 | - |
| 11 mar 2024 | 3,6341 | 3,6825 | 3,6157 | 3,6341 | 3,6341 | - |
| 08 mar 2024 | 3,6473 | 3,7205 | 3,6389 | 3,6473 | 3,6473 | - |
| 07 mar 2024 | 3,7685 | 3,7685 | 3,6622 | 3,7685 | 3,7685 | - |
| 06 mar 2024 | 3,7046 | 3,7058 | 3,6727 | 3,7046 | 3,7046 | - |
| 05 mar 2024 | 3,7690 | 3,7046 | 3,7004 | 3,7690 | 3,7690 | - |
| 04 mar 2024 | 3,6951 | 3,7690 | 3,6996 | 3,6951 | 3,6951 | - |
| 01 mar 2024 | 3,7946 | 3,7946 | 3,7057 | 3,7946 | 3,7946 | - |
| 29 feb 2024 | 3,7073 | 3,7247 | 3,7102 | 3,7073 | 3,7073 | - |
| 28 feb 2024 | 3,7980 | 3,7337 | 3,7146 | 3,7980 | 3,7980 | - |
| 27 feb 2024 | 3,7960 | 3,7980 | 3,7246 | 3,7960 | 3,7960 | - |
| 26 feb 2024 | 3,7131 | 3,7960 | 3,7200 | 3,7131 | 3,7131 | - |
| 23 feb 2024 | 3,8080 | 3,8085 | 3,7171 | 3,8080 | 3,8080 | - |
| 22 feb 2024 | 3,7960 | 3,7255 | 3,7015 | 3,7960 | 3,7960 | - |
| 21 feb 2024 | 3,7954 | 3,7954 | 3,7107 | 3,7954 | 3,7954 | - |
| 20 feb 2024 | 3,7444 | 3,8660 | 3,7255 | 3,7444 | 3,7444 | - |
| 19 feb 2024 | 3,7744 | 3,7735 | 3,7444 | 3,7744 | 3,7744 | - |
| 16 feb 2024 | 3,8720 | 3,8720 | 3,7758 | 3,8720 | 3,8720 | - |
| 15 feb 2024 | 3,8840 | 3,8840 | 3,7925 | 3,8840 | 3,8840 | - |
| 14 feb 2024 | 3,8645 | 3,8840 | 3,7996 | 3,8645 | 3,8645 | - |
| 13 feb 2024 | 3,8670 | 3,7932 | 3,7923 | 3,8670 | 3,8670 | - |
| 12 feb 2024 | 3,7757 | 3,8690 | 3,7707 | 3,7757 | 3,7757 | - |
| 09 feb 2024 | 3,8500 | 3,8500 | 3,7670 | 3,8500 | 3,8500 | - |
| 08 feb 2024 | 3,8563 | 3,8563 | 3,7730 | 3,8563 | 3,8563 | - |
| 07 feb 2024 | 3,8580 | 3,8580 | 3,7814 | 3,8580 | 3,8580 | - |
| 06 feb 2024 | 3,7610 | 3,8580 | 3,7599 | 3,7610 | 3,7610 | - |
| 05 feb 2024 | 3,7690 | 3,8030 | 3,7575 | 3,7690 | 3,7690 | - |
| 02 feb 2024 | 3,8030 | 3,8030 | 3,7097 | 3,8030 | 3,8030 | - |
| 01 feb 2024 | 3,8010 | 3,8010 | 3,7291 | 3,8010 | 3,8010 | - |
| 31 ene 2024 | 3,8115 | 3,8115 | 3,7360 | 3,8115 | 3,8115 | - |
| 30 ene 2024 | 3,7860 | 3,7860 | 3,7180 | 3,7860 | 3,7860 | - |
| 29 ene 2024 | 3,6970 | 3,7204 | 3,7040 | 3,6970 | 3,6970 | - |
| 26 ene 2024 | 3,7570 | 3,7617 | 3,6942 | 3,7570 | 3,7570 | - |
| 25 ene 2024 | 3,7530 | 3,7530 | 3,6913 | 3,7530 | 3,7530 | - |
| 24 ene 2024 | 3,7530 | 3,6961 | 3,6721 | 3,7530 | 3,7530 | - |
| 23 ene 2024 | 3,7397 | 3,7397 | 3,6677 | 3,7397 | 3,7397 | - |
| 22 ene 2024 | 3,6653 | 3,7380 | 3,6632 | 3,6653 | 3,6653 | - |
| 19 ene 2024 | 3,7160 | 3,6729 | 3,6703 | 3,7160 | 3,7160 | - |
| 18 ene 2024 | 3,7160 | 3,7160 | 3,6447 | 3,7160 | 3,7160 | - |
| 17 ene 2024 | 3,6289 | 3,6506 | 3,6288 | 3,6289 | 3,6289 | - |
| 16 ene 2024 | 3,6244 | 3,6340 | 3,6243 | 3,6244 | 3,6244 | - |
| 15 ene 2024 | 3,6251 | 3,6315 | 3,6244 | 3,6251 | 3,6251 | - |
| 12 ene 2024 | 3,6280 | 3,7000 | 3,6261 | 3,6280 | 3,6280 | - |
| 11 ene 2024 | 3,7050 | 3,6280 | 3,6266 | 3,7050 | 3,7050 | - |
| 10 ene 2024 | 3,6229 | 3,6372 | 3,6239 | 3,6229 | 3,6229 | - |
| 09 ene 2024 | 3,7130 | 3,6229 | 3,6168 | 3,7130 | 3,7130 | - |
| 08 ene 2024 | 3,6216 | 3,7150 | 3,6208 | 3,6216 | 3,6216 | - |
| 05 ene 2024 | 3,7400 | 3,7400 | 3,6309 | 3,7400 | 3,7400 | - |
| 04 ene 2024 | 3,7100 | 3,6316 | 3,6313 | 3,7100 | 3,7100 | - |
| 03 ene 2024 | 3,7100 | 3,6385 | 3,6274 | 3,7100 | 3,7100 | - |
| 02 ene 2024 | 3,6307 | 3,7010 | 3,6337 | 3,6307 | 3,6307 | - |
| 01 ene 2024 | 3,6274 | 3,6327 | 3,6307 | 3,6274 | 3,6274 | - |
| 29 dic 2023 | 3,7010 | 3,6359 | 3,6208 | 3,7010 | 3,7010 | - |
| 28 dic 2023 | 3,6870 | 3,6870 | 3,5996 | 3,6870 | 3,6870 | - |
| 27 dic 2023 | 3,6870 | 3,6870 | 3,6197 | 3,6870 | 3,6870 | - |
| 26 dic 2023 | 3,6245 | 3,6275 | 3,6269 | 3,6245 | 3,6245 | - |
| 25 dic 2023 | 3,6245 | 3,6275 | 3,6269 | 3,6245 | 3,6245 | - |
| 22 dic 2023 | 3,7050 | 3,6304 | 3,6198 | 3,7050 | 3,7050 | - |
| 21 dic 2023 | 3,7040 | 3,7040 | 3,6294 | 3,7040 | 3,7040 | - |
| 20 dic 2023 | 3,7440 | 3,6538 | 3,6342 | 3,7440 | 3,7440 | - |
| 19 dic 2023 | 3,6878 | 3,7440 | 3,6617 | 3,6878 | 3,6878 | - |
| 18 dic 2023 | 3,7135 | 3,7181 | 3,6878 | 3,7135 | 3,7135 | - |
| 15 dic 2023 | 3,7630 | 3,7630 | 3,6967 | 3,7630 | 3,7630 | - |
| 14 dic 2023 | 3,7900 | 3,7900 | 3,6664 | 3,7900 | 3,7900 | - |
| 13 dic 2023 | 3,7030 | 3,7050 | 3,7040 | 3,7030 | 3,7030 | - |
| 12 dic 2023 | 3,7725 | 3,7725 | 3,6686 | 3,7725 | 3,7725 | - |
| *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.