Mercados españoles cerrados en 2 hrs 9 min
IBEX 35
11.814,90 +36,80 (+0,31%) Euro Stoxx 50
4.900,50 -42,88 (-0,87%) Dólar/Euro
1,1168 +0,0002 (+0,02%) Petróleo Brent
74,54 -0,34 (-0,45%) Oro
2.635,90 +21,30 (+0,81%) Bitcoin EUR
56.408,07 -133,82 (-0,24%)
Usinas Siderúrgicas de Minas Gerais S.A. (XUSI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:05PM CEST. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 18 sept 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0100 | 1,0100 | 4000 |
| 17 sept 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 16 sept 2024 | 1,0100 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 6 |
| 13 sept 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9900 | 0,9900 | 35 |
| 12 sept 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 11 sept 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 10 sept 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 09 sept 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 06 sept 2024 | 1,0000 | 1,0000 | 1,0000 | 0,9700 | 0,9700 | 1015 |
| 05 sept 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 04 sept 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 03 sept 2024 | 1,0100 | 1,0100 | 1,0100 | 0,9650 | 0,9650 | 2000 |
| 02 sept 2024 | 1,0200 | 1,0200 | 1,0200 | 0,9900 | 0,9900 | 1086 |
| 30 ago 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 4000 |
| 29 ago 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 28 ago 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 3000 |
| 27 ago 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 ago 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 ago 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 ago 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 2765 |
| 21 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 20 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 19 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 16 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 15 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 14 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 13 ago 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 12 ago 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9950 | 0,9950 | 1000 |
| 09 ago 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 08 ago 2024 | 0,9300 | 0,9300 | 0,9200 | 0,9450 | 0,9450 | 65.426 |
| 07 ago 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 06 ago 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9150 | 0,9150 | 14.000 |
| 05 ago 2024 | 0,9450 | 0,9450 | 0,9050 | 0,9050 | 0,9050 | 13.000 |
| 02 ago 2024 | 1,0100 | 1,0100 | 1,0100 | 0,9800 | 0,9800 | 406 |
| 01 ago 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 31 jul 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 10.000 |
| 30 jul 2024 | 1,0200 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 7800 |
| 29 jul 2024 | 1,0700 | 1,0700 | 1,0300 | 0,9950 | 0,9950 | 2400 |
| 26 jul 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1200 | 1,1200 | 31.377 |
| 25 jul 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3300 | 1,3300 | 2000 |
| 24 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 jul 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 jul 2024 | 1,3900 | 1,3900 | 1,3900 | 1,4000 | 1,4000 | 14.389 |
| 19 jul 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 18 jul 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17 jul 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16 jul 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 jul 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 2389 |
| 12 jul 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 11 jul 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 10 jul 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09 jul 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08 jul 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 05 jul 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04 jul 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3700 | 1,3700 | 100 |
| 03 jul 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 02 jul 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 01 jul 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 28 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 27 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 26 jun 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 3001 |
| 25 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 2500 |
| 24 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 21 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 17 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 14 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 jun 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 12 jun 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 9000 |
| 11 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 10 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 07 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 06 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 05 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1111 |
| 04 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 7000 |
| 03 jun 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 31 may 2024 | 1,4400 | 1,4400 | 1,3900 | 1,3600 | 1,3600 | 3000 |
| 30 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 29 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 28 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 24 may 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4400 | 1,4400 | 25.000 |
| 23 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 22 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 21 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 20 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 17 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 5000 |
| 16 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 14 may 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1400 |
| 13 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4800 | 1,4800 | 674 |
| 10 may 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 20 |
| 09 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 may 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 2319 |
| 03 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| *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.