Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.474,71 -577,96 (-0,98%)
Zijin Mining Group Company Limited (ZIJMF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:56AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 03 may 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2000 |
| 02 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 7100 |
| 01 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 700 |
| 30 abr 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 1600 |
| 29 abr 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 10.400 |
| 26 abr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 3400 |
| 25 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 10.000 |
| 24 abr 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1700 | 2,1700 | 3100 |
| 23 abr 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 10.200 |
| 22 abr 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1000 | 2,1000 | 12.400 |
| 19 abr 2024 | 2,2800 | 2,2800 | 2,1900 | 2,2400 | 2,2400 | 1700 |
| 18 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 200 |
| 17 abr 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2200 | 2,2200 | 4300 |
| 16 abr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 15 abr 2024 | 2,3400 | 2,3400 | 2,2700 | 2,2700 | 2,2700 | 3400 |
| 12 abr 2024 | 2,3500 | 2,3500 | 2,2500 | 2,3400 | 2,3400 | 127.900 |
| 11 abr 2024 | 2,3000 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 2400 |
| 10 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 09 abr 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 8400 |
| 08 abr 2024 | 2,1900 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 125.300 |
| 05 abr 2024 | 2,1400 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 276.500 |
| 04 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 4000 |
| 03 abr 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 5100 |
| 02 abr 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | 9300 |
| 01 abr 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 8400 |
| 28 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1300 |
| 27 mar 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 4100 |
| 26 mar 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 8000 |
| 25 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 18.000 |
| 22 mar 2024 | 1,9400 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 8400 |
| 21 mar 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9400 | 1,9400 | 76.000 |
| 20 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 5000 |
| 19 mar 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 17.000 |
| 18 mar 2024 | 1,9600 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 30.400 |
| 15 mar 2024 | 2,0000 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 14.200 |
| 14 mar 2024 | 1,9300 | 2,0400 | 1,9300 | 2,0000 | 2,0000 | 62.300 |
| 13 mar 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | 2800 |
| 12 mar 2024 | 1,9100 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 14.300 |
| 11 mar 2024 | 1,8700 | 1,9300 | 1,8700 | 1,9300 | 1,9300 | 16.000 |
| 08 mar 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8100 | 1,8100 | 1800 |
| 07 mar 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 72.100 |
| 06 mar 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 19.500 |
| 05 mar 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 5000 |
| 04 mar 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 9900 |
| 01 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 4800 |
| 29 feb 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | 1800 |
| 28 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 27 feb 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 3200 |
| 26 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 6500 |
| 23 feb 2024 | 1,6700 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 14.500 |
| 22 feb 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 43.200 |
| 21 feb 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 11.500 |
| 20 feb 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 110.600 |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1300 |
| 15 feb 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 6000 |
| 14 feb 2024 | 1,4400 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 11.000 |
| 13 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 800 |
| 07 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 3800 |
| 06 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 05 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| 02 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 100 |
| 01 feb 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 21.600 |
| 31 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 2000 |
| 30 ene 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 29 ene 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 2000 |
| 26 ene 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 25 ene 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 24 ene 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 2000 |
| 23 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 500 |
| 22 ene 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 42.500 |
| 19 ene 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 24.000 |
| 18 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3100 |
| 17 ene 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 2800 |
| 16 ene 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 12 ene 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 2300 |
| 11 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 10 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1100 |
| 09 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1500 |
| 08 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 288.100 |
| 05 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 204.900 |
| 04 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 226.600 |
| 03 ene 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 02 ene 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 29 dic 2023 | 1,6800 | 1,6800 | 1,5500 | 1,5600 | 1,5600 | 18.300 |
| 28 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 4700 |
| 27 dic 2023 | 1,5900 | 1,6500 | 1,5900 | 1,6000 | 1,6000 | 64.200 |
| 26 dic 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1000 |
| 22 dic 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 2000 |
| 21 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 400 |
| 20 dic 2023 | 1,6000 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 2600 |
| 19 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 4000 |
| 15 dic 2023 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 7100 |
| 14 dic 2023 | 1,4800 | 1,4800 | 1,4200 | 1,4400 | 1,4400 | 6100 |
| 13 dic 2023 | 1,4700 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 63.400 |
| 12 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| *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.