Mercados españoles cerrados
S&P 500
5.049,81 -20,74 (-0,41%) Nasdaq
15.650,29 -46,35 (-0,30%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
87,87 -0,55 (-0,62%) Bitcoin EUR
60.545,51 -1.826,34 (-2,93%)
Yue Yuen Industrial (Holdings) Limited (YUEIF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 22 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 18 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 17 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 16 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 15 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 11 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 10 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 09 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 08 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 05 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 04 abr 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3300 | 1,3300 | 8000 |
| 03 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 02 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 01 abr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 28 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 21 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 20 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 4000 |
| 18 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 15 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 14 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 13 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 800 |
| 12 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 11 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 08 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 07 mar 2024 | 1,0300 | 1,0300 | 0,9600 | 0,9600 | 0,9600 | 9600 |
| 06 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 05 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 04 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 01 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 29 feb 2024 | 1,0900 | 1,0900 | 0,9800 | 0,9800 | 0,9800 | 2000 |
| 28 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 27 feb 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 4800 |
| 26 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2000 |
| 23 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 26.700 |
| 22 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 21 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 154.000 |
| 20 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 16 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 15 feb 2024 | 0,9600 | 0,9800 | 0,9600 | 0,9600 | 0,9600 | 28.800 |
| 14 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 13 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 12 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 09 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 08 feb 2024 | 1,0500 | 1,0500 | 0,9800 | 0,9800 | 0,9800 | 200 |
| 07 feb 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 06 feb 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 05 feb 2024 | 0,9600 | 0,9600 | 0,9200 | 0,9200 | 0,9200 | 9000 |
| 02 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 01 feb 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9500 | 0,9500 | 22.400 |
| 31 ene 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 800 |
| 30 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 29 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 26 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1300 |
| 24 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 23 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 17 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 16 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 ene 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 61.200 |
| 10 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 08 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 04 ene 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 22.000 |
| 03 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 02 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 29 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 27 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 800 |
| 26 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 22 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 21 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 20 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 19 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 18 dic 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 15 dic 2023 | 1,1400 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 4900 |
| 14 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 12 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 11 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 59.800 |
| 08 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 12.500 |
| 06 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 05 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 04 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 01 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 30 nov 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 600 |
| 29 nov 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| *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.