Mercados españoles cerrados en 12 mins
IBEX 35
11.044,20 -74,70 (-0,67%) Euro Stoxx 50
4.920,13 -15,84 (-0,32%) Dólar/Euro
1,0680 -0,0035 (-0,33%) Petróleo Brent
85,16 +0,15 (+0,18%) Oro
2.310,80 -20,00 (-0,86%) Bitcoin EUR
57.435,32 -230,89 (-0,40%)
X Financial (XYF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:44AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4100 | 4,4100 | 16.596 |
| 25 jun 2024 | 4,3400 | 4,4200 | 4,3400 | 4,4000 | 4,4000 | 10.700 |
| 24 jun 2024 | 4,2900 | 4,4100 | 4,2800 | 4,4000 | 4,4000 | 22.100 |
| 21 jun 2024 | 4,3800 | 4,3800 | 4,2500 | 4,2900 | 4,2900 | 21.200 |
| 20 jun 2024 | 4,4000 | 4,4500 | 4,3400 | 4,4100 | 4,4100 | 25.000 |
| 18 jun 2024 | 4,3400 | 4,4500 | 4,3400 | 4,4500 | 4,4500 | 30.600 |
| 17 jun 2024 | 4,3000 | 4,3900 | 4,2900 | 4,3600 | 4,3600 | 30.300 |
| 14 jun 2024 | 4,2500 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 17.400 |
| 13 jun 2024 | 4,2600 | 4,2700 | 4,2500 | 4,2600 | 4,2600 | 6500 |
| 12 jun 2024 | 4,2300 | 4,2600 | 4,2300 | 4,2300 | 4,2300 | 2900 |
| 11 jun 2024 | 4,2400 | 4,2900 | 4,2400 | 4,2500 | 4,2500 | 16.500 |
| 10 jun 2024 | 4,2300 | 4,3100 | 4,2300 | 4,3100 | 4,3100 | 3600 |
| 07 jun 2024 | 4,2200 | 4,3800 | 4,2000 | 4,2100 | 4,2100 | 47.600 |
| 06 jun 2024 | 4,3900 | 4,3900 | 4,2000 | 4,2500 | 4,2500 | 40.000 |
| 05 jun 2024 | 4,3800 | 4,4500 | 4,2500 | 4,3200 | 4,3200 | 46.700 |
| 04 jun 2024 | 4,0500 | 4,2900 | 4,0500 | 4,2100 | 4,2100 | 62.800 |
| 03 jun 2024 | 4,1900 | 4,1900 | 4,0400 | 4,0500 | 4,0500 | 17.500 |
| 31 may 2024 | 3,9800 | 4,1700 | 3,9800 | 4,1500 | 4,1500 | 59.000 |
| 30 may 2024 | 3,7300 | 3,9700 | 3,7300 | 3,9100 | 3,9100 | 16.200 |
| 29 may 2024 | 3,7000 | 3,8200 | 3,7000 | 3,7300 | 3,7300 | 15.200 |
| 28 may 2024 | 3,7000 | 3,8800 | 3,6800 | 3,7500 | 3,7500 | 23.000 |
| 24 may 2024 | 3,7000 | 3,8800 | 3,6800 | 3,7700 | 3,7700 | 24.200 |
| 23 may 2024 | 3,7300 | 3,8100 | 3,7200 | 3,7300 | 3,7300 | 27.700 |
| 22 may 2024 | 3,8200 | 3,8900 | 3,8200 | 3,8900 | 3,8900 | 2400 |
| 21 may 2024 | 3,9300 | 3,9400 | 3,8000 | 3,8600 | 3,8600 | 10.300 |
| 20 may 2024 | 3,9700 | 3,9900 | 3,8000 | 3,8000 | 3,8000 | 22.400 |
| 17 may 2024 | 3,9500 | 3,9700 | 3,8600 | 3,9700 | 3,9700 | 2900 |
| 16 may 2024 | 3,9200 | 3,9500 | 3,8600 | 3,9000 | 3,9000 | 2100 |
| 15 may 2024 | 3,8200 | 3,9600 | 3,8200 | 3,9000 | 3,9000 | 16.700 |
| 14 may 2024 | 3,9000 | 3,9500 | 3,8800 | 3,8900 | 3,8900 | 9300 |
| 13 may 2024 | 3,7700 | 3,9000 | 3,7700 | 3,8700 | 3,8700 | 5900 |
| 10 may 2024 | 3,8500 | 3,8800 | 3,7000 | 3,8000 | 3,8000 | 10.300 |
| 09 may 2024 | 3,8700 | 3,9400 | 3,8000 | 3,8900 | 3,8900 | 4300 |
| 09 may 2024 | 0.17 Dividendo | |||||
| 08 may 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,7500 | 5000 |
| 07 may 2024 | 3,9900 | 4,0200 | 3,9400 | 4,0200 | 3,8457 | 5100 |
| 06 may 2024 | 3,8700 | 3,9800 | 3,8700 | 3,9500 | 3,7787 | 7300 |
| 03 may 2024 | 3,8700 | 3,8800 | 3,8000 | 3,8200 | 3,6543 | 7900 |
| 02 may 2024 | 3,7900 | 4,0000 | 3,7900 | 3,9100 | 3,7404 | 21.900 |
| 01 may 2024 | 3,7500 | 3,8000 | 3,7100 | 3,7100 | 3,5491 | 11.200 |
| 30 abr 2024 | 4,0000 | 4,0000 | 3,7100 | 3,8600 | 3,6926 | 10.300 |
| 29 abr 2024 | 3,8300 | 3,9100 | 3,8000 | 3,9000 | 3,7309 | 2500 |
| 26 abr 2024 | 3,8600 | 3,9900 | 3,8200 | 3,8500 | 3,6830 | 13.000 |
| 25 abr 2024 | 3,7700 | 3,8000 | 3,7100 | 3,7900 | 3,6256 | 3800 |
| 24 abr 2024 | 3,7800 | 3,8600 | 3,7800 | 3,8300 | 3,6639 | 5400 |
| 23 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7117 | 300 |
| 22 abr 2024 | 3,7400 | 3,9500 | 3,7100 | 3,9000 | 3,7309 | 6000 |
| 19 abr 2024 | 3,7100 | 3,7800 | 3,7100 | 3,7800 | 3,6161 | 5600 |
| 18 abr 2024 | 3,8300 | 3,8500 | 3,7400 | 3,7800 | 3,6161 | 4900 |
| 17 abr 2024 | 3,8400 | 3,8400 | 3,7900 | 3,7900 | 3,6256 | 1000 |
| 16 abr 2024 | 3,8900 | 3,9000 | 3,7000 | 3,8200 | 3,6543 | 13.700 |
| 15 abr 2024 | 3,8700 | 3,9900 | 3,8300 | 3,9800 | 3,8074 | 5400 |
| 12 abr 2024 | 3,9000 | 4,0600 | 3,7200 | 3,7900 | 3,6256 | 5500 |
| 11 abr 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9100 | 3,7404 | 13.600 |
| 10 abr 2024 | 3,7200 | 3,8300 | 3,7200 | 3,8000 | 3,6352 | 2900 |
| 09 abr 2024 | 3,7800 | 3,8900 | 3,6900 | 3,8000 | 3,6352 | 36.000 |
| 08 abr 2024 | 3,7400 | 4,3400 | 3,7300 | 3,9600 | 3,7883 | 31.600 |
| 05 abr 2024 | 3,8400 | 3,8500 | 3,7200 | 3,8300 | 3,6639 | 7000 |
| 04 abr 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8400 | 3,6735 | 2600 |
| 03 abr 2024 | 3,8200 | 3,8900 | 3,6600 | 3,8200 | 3,6543 | 17.600 |
| 02 abr 2024 | 3,8600 | 3,9500 | 3,8000 | 3,8400 | 3,6735 | 10.200 |
| 01 abr 2024 | 3,9400 | 3,9900 | 3,7800 | 3,9500 | 3,7787 | 16.700 |
| 28 mar 2024 | 3,5600 | 3,9400 | 3,4800 | 3,8600 | 3,6926 | 86.600 |
| 27 mar 2024 | 4,2500 | 4,2500 | 3,5100 | 3,5500 | 3,3960 | 210.700 |
| 26 mar 2024 | 4,6400 | 4,6700 | 4,5500 | 4,6100 | 4,4101 | 32.200 |
| 25 mar 2024 | 4,5500 | 4,6900 | 4,4700 | 4,6800 | 4,4770 | 16.700 |
| 22 mar 2024 | 4,3600 | 4,6300 | 4,3600 | 4,5500 | 4,3527 | 27.800 |
| 21 mar 2024 | 4,4300 | 4,4300 | 4,3700 | 4,4100 | 4,2188 | 120.600 |
| 20 mar 2024 | 4,4200 | 4,5000 | 4,3600 | 4,3700 | 4,1805 | 17.400 |
| 19 mar 2024 | 4,4900 | 4,5700 | 4,4200 | 4,4200 | 4,2283 | 20.300 |
| 18 mar 2024 | 4,2800 | 4,5200 | 4,2800 | 4,4700 | 4,2761 | 33.800 |
| 15 mar 2024 | 4,2500 | 4,3000 | 4,2500 | 4,2600 | 4,0753 | 3000 |
| 14 mar 2024 | 4,2600 | 4,3100 | 4,1800 | 4,2500 | 4,0657 | 7000 |
| 13 mar 2024 | 4,2000 | 4,3300 | 4,2000 | 4,3100 | 4,1231 | 48.400 |
| 12 mar 2024 | 4,2300 | 4,2800 | 4,1500 | 4,1900 | 4,0083 | 32.200 |
| 11 mar 2024 | 4,0700 | 4,2700 | 3,9500 | 4,2200 | 4,0370 | 84.100 |
| 08 mar 2024 | 4,1800 | 4,2800 | 4,1100 | 4,2000 | 4,0179 | 26.900 |
| 07 mar 2024 | 4,2800 | 4,2800 | 4,1800 | 4,2100 | 4,0274 | 7200 |
| 06 mar 2024 | 4,1700 | 4,2800 | 4,1100 | 4,2400 | 4,0561 | 53.300 |
| 05 mar 2024 | 4,1000 | 4,1800 | 3,9100 | 4,1100 | 3,9318 | 23.700 |
| 04 mar 2024 | 4,2500 | 4,2500 | 4,1400 | 4,1700 | 3,9892 | 14.100 |
| 01 mar 2024 | 4,1000 | 4,2600 | 4,1000 | 4,2500 | 4,0657 | 49.700 |
| 29 feb 2024 | 4,0000 | 4,1400 | 4,0000 | 4,1000 | 3,9222 | 12.000 |
| 28 feb 2024 | 4,0600 | 4,1300 | 4,0600 | 4,1300 | 3,9509 | 9100 |
| 27 feb 2024 | 4,0500 | 4,1500 | 4,0500 | 4,1500 | 3,9700 | 9600 |
| 26 feb 2024 | 4,0800 | 4,1400 | 4,0800 | 4,0800 | 3,9031 | 19.400 |
| 23 feb 2024 | 4,1500 | 4,1800 | 4,1000 | 4,1400 | 3,9605 | 6400 |
| 22 feb 2024 | 4,1500 | 4,1500 | 4,0100 | 4,1400 | 3,9605 | 4100 |
| 21 feb 2024 | 4,0200 | 4,1400 | 4,0200 | 4,0900 | 3,9126 | 5700 |
| 20 feb 2024 | 4,1000 | 4,1500 | 3,9000 | 4,1500 | 3,9700 | 35.200 |
| 16 feb 2024 | 4,0000 | 4,0800 | 3,9900 | 4,0700 | 3,8935 | 17.900 |
| 15 feb 2024 | 4,0000 | 4,0000 | 3,9700 | 4,0000 | 3,8265 | 4600 |
| 14 feb 2024 | 3,9600 | 4,0000 | 3,9500 | 3,9900 | 3,8170 | 8700 |
| 13 feb 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,8170 | 600 |
| 12 feb 2024 | 3,9300 | 4,0000 | 3,9300 | 4,0000 | 3,8265 | 5600 |
| 09 feb 2024 | 3,9200 | 4,0000 | 3,9000 | 3,9300 | 3,7596 | 4900 |
| 08 feb 2024 | 3,9600 | 4,0000 | 3,8500 | 4,0000 | 3,8265 | 12.500 |
| 07 feb 2024 | 3,9100 | 3,9700 | 3,8600 | 3,9100 | 3,7404 | 7800 |
| 06 feb 2024 | 4,0000 | 4,0500 | 3,9500 | 4,0000 | 3,8265 | 13.400 |
| 05 feb 2024 | 3,9000 | 4,0000 | 3,9000 | 3,9600 | 3,7883 | 5300 |
| *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.