U.S. markets open in 8 hours 5 minutes
F S&P 500
5,481.75 +5.00 (+0.09%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,806.00 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.20 +4.50 (+0.22%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.50 +7.50 (+0.32%)
Jaguar Mining Inc. (32JP.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 19 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 18 jun 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 17 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 14 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 13 jun 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 12 jun 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 11 jun 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 10 jun 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 07 jun 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 06 jun 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 05 jun 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 04 jun 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 03 jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 31 may 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 30 may 2024 | 1.7960 | 1.7960 | 1.7940 | 1.7940 | 1.7940 | - |
| 29 may 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 28 may 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 27 may 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 24 may 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 23 may 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 22 may 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 21 may 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 20 may 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 17 may 2024 | 1.8080 | 1.9660 | 1.8080 | 1.9660 | 1.9660 | 1,439 |
| 16 may 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 15 may 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 14 may 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 13 may 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 10 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 09 may 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 08 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 07 may 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 314 |
| 06 may 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 03 may 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 02 may 2024 | 1.8820 | 1.9340 | 1.8820 | 1.9340 | 1.9340 | - |
| 30 abr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 29 abr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 26 abr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 25 abr 2024 | 1.9540 | 2.0600 | 1.9540 | 2.0600 | 2.0600 | 1,600 |
| 24 abr 2024 | 1.8700 | 2.0350 | 1.8700 | 1.9480 | 1.9480 | 1,427 |
| 23 abr 2024 | 1.8640 | 1.9940 | 1.8640 | 1.9940 | 1.9940 | 86 |
| 22 abr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 19 abr 2024 | 2.0300 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 1,000 |
| 18 abr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 17 abr 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 16 abr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 15 abr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 12 abr 2024 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | 2.0300 | 9,000 |
| 11 abr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 10 abr 2024 | 1.8080 | 1.9160 | 1.8080 | 1.8400 | 1.8400 | 5,332 |
| 09 abr 2024 | 1.7740 | 1.8600 | 1.7740 | 1.8600 | 1.8600 | 1,000 |
| 08 abr 2024 | 1.9580 | 1.9580 | 1.8120 | 1.8120 | 1.8120 | 1,400 |
| 05 abr 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 04 abr 2024 | 1.7920 | 1.8200 | 1.7920 | 1.8200 | 1.8200 | - |
| 03 abr 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 02 abr 2024 | 1.7960 | 1.9180 | 1.7960 | 1.9180 | 1.9180 | 3,800 |
| 28 mar 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | - |
| 27 mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 26 mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 25 mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 22 mar 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 1,000 |
| 21 mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 20 mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 19 mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 18 mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 15 mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 14 mar 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 2,275 |
| 13 mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 12 mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 11 mar 2024 | 1.3400 | 1.4600 | 1.3400 | 1.4600 | 1.4600 | 5,000 |
| 08 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 06 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 05 mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | - |
| 04 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 01 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 29 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 27 feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 26 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 23 feb 2024 | 1.1300 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 500 |
| 22 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 21 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 20 feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
| 19 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 15 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 14 feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | - |
| 09 feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 08 feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 750 |
| 07 feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 06 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 05 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 02 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 01 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 31 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 30 ene 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.