Mercados españoles abiertos en 3 hrs 15 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.243,59 +14,48 (+0,04%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,56 -0,23 (-0,28%) Bitcoin EUR
56.543,95 +14,71 (+0,03%)
Zenon CAD (ZNN-CAD)
CCC - CoinMarketCap. Divisa en CAD
Añadir a la lista de favoritos
A partir del 03:43AM UTC. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,0589 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | 1429 |
| 12 may 2024 | 1,0992 | 1,0994 | 1,0463 | 1,0572 | 1,0572 | 1905 |
| 11 may 2024 | 1,1095 | 1,1100 | 1,0997 | 1,0992 | 1,0992 | 3478 |
| 10 may 2024 | 1,1415 | 1,1417 | 1,1095 | 1,1095 | 1,1095 | 8724 |
| 09 may 2024 | 1,1780 | 1,1783 | 1,1430 | 1,1415 | 1,1415 | 4127 |
| 08 may 2024 | 1,1721 | 1,1721 | 1,1721 | 1,1780 | 1,1780 | - |
| 07 may 2024 | 1,2214 | 1,2347 | 1,1721 | 1,1721 | 1,1721 | 3996 |
| 06 may 2024 | 1,2320 | 1,2320 | 1,2040 | 1,2214 | 1,2214 | 3606 |
| 05 may 2024 | 1,2284 | 1,2457 | 1,2284 | 1,2320 | 1,2320 | 747 |
| 04 may 2024 | 1,2010 | 1,2284 | 1,1927 | 1,2284 | 1,2284 | 3730 |
| 03 may 2024 | 1,0980 | 1,2013 | 1,0980 | 1,2010 | 1,2010 | 17.253 |
| 02 may 2024 | 1,0983 | 1,1090 | 1,0263 | 1,0980 | 1,0980 | 12.788 |
| 01 may 2024 | 1,1292 | 1,1292 | 1,0749 | 1,0983 | 1,0983 | 8196 |
| 30 abr 2024 | 1,2027 | 1,2030 | 1,1187 | 1,1292 | 1,1292 | 6996 |
| 29 abr 2024 | 1,1723 | 1,2066 | 1,1673 | 1,2027 | 1,2027 | 14.208 |
| 28 abr 2024 | 1,4550 | 1,4551 | 1,1408 | 1,1723 | 1,1723 | 68.015 |
| 27 abr 2024 | 1,5163 | 1,5162 | 1,4080 | 1,4550 | 1,4550 | 24.522 |
| 26 abr 2024 | 1,5295 | 1,5291 | 1,4941 | 1,5163 | 1,5163 | 1580 |
| 25 abr 2024 | 1,6524 | 1,6715 | 1,5295 | 1,5295 | 1,5295 | 17.508 |
| 24 abr 2024 | 1,6442 | 1,6696 | 1,6439 | 1,6524 | 1,6524 | 2549 |
| 23 abr 2024 | 1,6215 | 1,6575 | 1,6206 | 1,6442 | 1,6442 | 3832 |
| 22 abr 2024 | 1,6231 | 1,6285 | 1,6231 | 1,6215 | 1,6215 | - |
| 21 abr 2024 | 1,5916 | 1,6231 | 1,5753 | 1,6231 | 1,6231 | 1759 |
| 20 abr 2024 | 1,5603 | 1,5904 | 1,4894 | 1,5916 | 1,5916 | 8013 |
| 19 abr 2024 | 1,5161 | 1,5603 | 1,5059 | 1,5603 | 1,5603 | 5763 |
| 18 abr 2024 | 1,7124 | 1,7125 | 1,4918 | 1,5161 | 1,5161 | 33.050 |
| 17 abr 2024 | 1,5146 | 1,7235 | 1,4818 | 1,7124 | 1,7124 | 51.065 |
| 16 abr 2024 | 1,4966 | 1,5814 | 1,4966 | 1,5146 | 1,5146 | 5467 |
| 15 abr 2024 | 1,3827 | 1,5034 | 1,3827 | 1,4966 | 1,4966 | 16.033 |
| 14 abr 2024 | 1,6534 | 1,6534 | 1,3827 | 1,3827 | 1,3827 | 14.277 |
| 13 abr 2024 | 1,7597 | 1,7795 | 1,6540 | 1,6534 | 1,6534 | 10.490 |
| 12 abr 2024 | 1,7734 | 1,7735 | 1,7520 | 1,7597 | 1,7597 | 2145 |
| 11 abr 2024 | 1,7814 | 1,7992 | 1,7726 | 1,7734 | 1,7734 | 7613 |
| 10 abr 2024 | 1,9479 | 1,9480 | 1,7583 | 1,7814 | 1,7814 | 20.166 |
| 09 abr 2024 | 1,7721 | 1,9743 | 1,7492 | 1,9479 | 1,9479 | 26.379 |
| 08 abr 2024 | 1,7316 | 1,7721 | 1,7316 | 1,7721 | 1,7721 | 3531 |
| 07 abr 2024 | 1,6766 | 1,7316 | 1,6664 | 1,7316 | 1,7316 | 11.832 |
| 06 abr 2024 | 1,7684 | 1,7684 | 1,6767 | 1,6766 | 1,6766 | 19.248 |
| 05 abr 2024 | 1,7127 | 1,8098 | 1,6859 | 1,7684 | 1,7684 | 20.813 |
| 04 abr 2024 | 1,7190 | 1,7252 | 1,7059 | 1,7127 | 1,7127 | 5830 |
| 03 abr 2024 | 1,8196 | 1,8233 | 1,7189 | 1,7190 | 1,7190 | 27.195 |
| 02 abr 2024 | 1,7314 | 1,8266 | 1,6998 | 1,8196 | 1,8196 | 37.162 |
| 01 abr 2024 | 1,9009 | 1,9391 | 1,7273 | 1,7314 | 1,7314 | 55.691 |
| 31 mar 2024 | 1,7153 | 1,9539 | 1,7153 | 1,9009 | 1,9009 | 58.608 |
| 30 mar 2024 | 1,6567 | 1,7715 | 1,6473 | 1,7153 | 1,7153 | 38.525 |
| 29 mar 2024 | 1,7414 | 1,7732 | 1,6551 | 1,6567 | 1,6567 | 21.858 |
| 28 mar 2024 | 1,8193 | 1,8249 | 1,7391 | 1,7414 | 1,7414 | 6830 |
| 27 mar 2024 | 1,8324 | 1,9513 | 1,7825 | 1,8193 | 1,8193 | 108.964 |
| 26 mar 2024 | 1,5006 | 1,8560 | 1,5000 | 1,8324 | 1,8324 | 48.877 |
| 25 mar 2024 | 1,4706 | 1,4997 | 1,4612 | 1,5006 | 1,5006 | 3289 |
| 24 mar 2024 | 1,3535 | 1,4724 | 1,3535 | 1,4706 | 1,4706 | 22.401 |
| 23 mar 2024 | 1,4024 | 1,4359 | 1,3536 | 1,3535 | 1,3535 | 2584 |
| 22 mar 2024 | 1,4809 | 1,5514 | 1,4029 | 1,4024 | 1,4024 | 24.196 |
| 21 mar 2024 | 1,2907 | 1,4828 | 1,2429 | 1,4809 | 1,4809 | 39.697 |
| 20 mar 2024 | 1,4681 | 1,4681 | 1,2667 | 1,2907 | 1,2907 | 47.356 |
| 19 mar 2024 | 1,5797 | 1,6040 | 1,4138 | 1,4681 | 1,4681 | 35.666 |
| 18 mar 2024 | 1,5211 | 1,5985 | 1,5059 | 1,5797 | 1,5797 | 46.126 |
| 17 mar 2024 | 1,7287 | 1,7534 | 1,5113 | 1,5211 | 1,5211 | 45.503 |
| 16 mar 2024 | 1,8157 | 1,8160 | 1,6251 | 1,7287 | 1,7287 | 47.495 |
| 15 mar 2024 | 1,9072 | 1,9325 | 1,7545 | 1,8157 | 1,8157 | 69.577 |
| 14 mar 2024 | 1,8488 | 1,9186 | 1,8485 | 1,9072 | 1,9072 | 23.638 |
| 13 mar 2024 | 1,8442 | 1,8490 | 1,7494 | 1,8488 | 1,8488 | 39.873 |
| 12 mar 2024 | 1,7244 | 1,9750 | 1,7247 | 1,8442 | 1,8442 | 72.190 |
| 11 mar 2024 | 1,8493 | 1,8493 | 1,7252 | 1,7244 | 1,7244 | 15.064 |
| 10 mar 2024 | 1,8089 | 1,8493 | 1,8050 | 1,8493 | 1,8493 | 17.807 |
| 09 mar 2024 | 1,8118 | 1,8364 | 1,7384 | 1,8089 | 1,8089 | 38.296 |
| 08 mar 2024 | 1,9525 | 1,9530 | 1,7769 | 1,8118 | 1,8118 | 34.255 |
| 07 mar 2024 | 1,8164 | 1,9827 | 1,8164 | 1,9525 | 1,9525 | 18.595 |
| 06 mar 2024 | 1,8739 | 1,9372 | 1,8001 | 1,8164 | 1,8164 | 27.951 |
| 05 mar 2024 | 1,9289 | 1,9895 | 1,8736 | 1,8739 | 1,8739 | 17.283 |
| 04 mar 2024 | 1,8696 | 1,9295 | 1,8696 | 1,9289 | 1,9289 | 10.176 |
| 03 mar 2024 | 1,9289 | 1,9289 | 1,8696 | 1,8696 | 1,8696 | 16.294 |
| 02 mar 2024 | 1,9037 | 1,9289 | 1,8697 | 1,9289 | 1,9289 | 11.943 |
| 01 mar 2024 | 1,9328 | 2,0580 | 1,9056 | 1,9037 | 1,9037 | 27.606 |
| 29 feb 2024 | 1,7680 | 1,9325 | 1,7680 | 1,9328 | 1,9328 | 21.170 |
| 28 feb 2024 | 1,9117 | 1,9150 | 1,7484 | 1,7680 | 1,7680 | 53.373 |
| 27 feb 2024 | 1,9833 | 1,9833 | 1,8975 | 1,9117 | 1,9117 | 29.661 |
| 26 feb 2024 | 1,9132 | 2,0166 | 1,9112 | 1,9833 | 1,9833 | 28.599 |
| 25 feb 2024 | 1,8357 | 1,9223 | 1,8357 | 1,9132 | 1,9132 | 15.135 |
| 24 feb 2024 | 1,7828 | 1,8357 | 1,6757 | 1,8357 | 1,8357 | 43.351 |
| 23 feb 2024 | 2,0049 | 2,0266 | 1,7828 | 1,7828 | 1,7828 | 41.103 |
| 22 feb 2024 | 2,0760 | 2,0762 | 2,0062 | 2,0049 | 2,0049 | 19.895 |
| 21 feb 2024 | 2,0979 | 2,1044 | 1,9837 | 2,0760 | 2,0760 | 46.123 |
| 20 feb 2024 | 1,9548 | 2,0965 | 1,9548 | 2,0979 | 2,0979 | 27.087 |
| 19 feb 2024 | 1,9331 | 1,9661 | 1,9331 | 1,9548 | 1,9548 | 3467 |
| 18 feb 2024 | 1,9499 | 1,9976 | 1,9069 | 1,9331 | 1,9331 | 4781 |
| 17 feb 2024 | 2,0045 | 2,0658 | 1,9299 | 1,9499 | 1,9499 | 29.809 |
| 16 feb 2024 | 1,9837 | 2,0178 | 1,9455 | 2,0045 | 2,0045 | 20.918 |
| 15 feb 2024 | 1,7117 | 1,9843 | 1,7117 | 1,9837 | 1,9837 | 60.054 |
| 14 feb 2024 | 1,6099 | 1,7116 | 1,5918 | 1,7117 | 1,7117 | 20.713 |
| 13 feb 2024 | 1,5629 | 1,6570 | 1,5535 | 1,6099 | 1,6099 | 20.750 |
| 12 feb 2024 | 1,5187 | 1,5847 | 1,5187 | 1,5629 | 1,5629 | 11.127 |
| 11 feb 2024 | 1,5322 | 1,5322 | 1,4859 | 1,5187 | 1,5187 | 9416 |
| 10 feb 2024 | 1,5390 | 1,5547 | 1,4323 | 1,5322 | 1,5322 | 54.348 |
| 09 feb 2024 | 1,5402 | 1,5524 | 1,5391 | 1,5390 | 1,5390 | 3602 |
| 08 feb 2024 | 1,5769 | 1,5884 | 1,5217 | 1,5402 | 1,5402 | 32.720 |
| 07 feb 2024 | 1,6050 | 1,6028 | 1,5531 | 1,5769 | 1,5769 | 18.829 |
| 06 feb 2024 | 1,6154 | 1,6243 | 1,5829 | 1,6050 | 1,6050 | 16.891 |
| 05 feb 2024 | 1,5564 | 1,6290 | 1,5358 | 1,6154 | 1,6154 | 27.914 |
| 04 feb 2024 | 1,8228 | 1,8268 | 1,4744 | 1,5564 | 1,5564 | 93.977 |
| *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.