U.S. markets closed
F S&P 500
5,068.00 +5.75 (+0.11%) F Dow Jones
38,000.00 +10.00 (+0.03%) F Nasdaq
17,698.00 +39.50 (+0.22%) E-mini Russell 2000 Index Futur
1,964.80 +2.80 (+0.14%) Petróleo
82.58 -0.11 (-0.13%) Oro
2,379.10 -9.30 (-0.39%)
USD/ARS (ARS=X)
CCY - CCY Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 09:58PM BST. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 868.5000 | 869.5000 | 868.5000 | 869.0000 | 869.0000 | - |
| 17 abr 2024 | 868.7327 | 869.3104 | 868.4761 | 868.7327 | 868.7327 | - |
| 16 abr 2024 | 868.2450 | 868.8145 | 868.0168 | 868.2450 | 868.2450 | - |
| 15 abr 2024 | 865.5997 | 868.3512 | 864.9741 | 865.5997 | 865.5997 | - |
| 12 abr 2024 | 865.7602 | 866.8842 | 865.5753 | 865.7602 | 865.7602 | - |
| 11 abr 2024 | 865.3055 | 866.0122 | 865.0363 | 865.3055 | 865.3055 | - |
| 10 abr 2024 | 864.6535 | 865.4780 | 864.5627 | 864.6535 | 864.6535 | - |
| 09 abr 2024 | 864.2451 | 864.8057 | 864.0787 | 864.2451 | 864.2451 | - |
| 08 abr 2024 | 862.0182 | 864.3055 | 860.8815 | 862.0182 | 862.0182 | - |
| 05 abr 2024 | 861.7538 | 862.8369 | 861.5947 | 861.7538 | 861.7538 | - |
| 04 abr 2024 | 857.5040 | 861.8449 | 857.3401 | 857.5040 | 857.5040 | - |
| 03 abr 2024 | 857.4968 | 857.6321 | 857.3377 | 857.4968 | 857.4968 | - |
| 02 abr 2024 | 861.7256 | 862.3280 | 857.2534 | 861.7256 | 861.7256 | - |
| 01 abr 2024 | 857.0509 | 861.9426 | 856.5628 | 857.0509 | 857.0509 | - |
| 29 mar 2024 | 857.2863 | 858.9379 | 856.1743 | 857.2863 | 857.2863 | - |
| 28 mar 2024 | 857.7379 | 857.8766 | 856.8990 | 857.7379 | 857.7379 | - |
| 27 mar 2024 | 856.7814 | 857.5950 | 856.5519 | 856.7814 | 856.7814 | - |
| 26 mar 2024 | 856.2577 | 856.8368 | 856.0919 | 856.2577 | 856.2577 | - |
| 25 mar 2024 | 854.8953 | 856.3209 | 853.6867 | 854.8953 | 854.8953 | - |
| 22 mar 2024 | 854.2458 | 854.7972 | 854.0528 | 854.2458 | 854.2458 | - |
| 21 mar 2024 | 853.2381 | 854.3167 | 846.0521 | 853.2381 | 853.2381 | - |
| 20 mar 2024 | 853.2537 | 853.3206 | 852.0927 | 853.2537 | 853.2537 | - |
| 19 mar 2024 | 852.2458 | 852.7969 | 852.0781 | 852.2458 | 852.2458 | - |
| 18 mar 2024 | 851.0789 | 852.3007 | 850.3522 | 851.0789 | 851.0789 | - |
| 15 mar 2024 | 850.2966 | 854.6369 | 849.6667 | 850.2966 | 850.2966 | - |
| 14 mar 2024 | 849.7382 | 850.3162 | 849.5789 | 849.7382 | 849.7382 | - |
| 13 mar 2024 | 847.0014 | 849.7925 | 846.8038 | 847.0014 | 847.0014 | - |
| 12 mar 2024 | 848.2343 | 848.8276 | 847.2421 | 848.2343 | 848.2343 | - |
| 11 mar 2024 | 845.5273 | 848.3080 | 845.2493 | 845.5273 | 845.5273 | - |
| 08 mar 2024 | 846.2382 | 846.9586 | 845.7177 | 846.2382 | 846.2382 | - |
| 07 mar 2024 | 845.6256 | 846.4598 | 845.5946 | 845.6256 | 845.6256 | - |
| 06 mar 2024 | 845.4366 | 846.4893 | 842.9449 | 845.4366 | 845.4366 | - |
| 05 mar 2024 | 844.2614 | 845.3665 | 844.0786 | 844.2614 | 844.2614 | - |
| 04 mar 2024 | 842.8961 | 844.2925 | 840.1018 | 842.8961 | 842.8961 | - |
| 01 mar 2024 | 842.3498 | 842.9081 | 842.1745 | 842.3498 | 842.3498 | - |
| 29 feb 2024 | 841.7458 | 842.3964 | 841.5672 | 841.7458 | 841.7458 | - |
| 28 feb 2024 | 841.1071 | 841.8547 | 840.6265 | 841.1071 | 841.1071 | - |
| 27 feb 2024 | 840.6381 | 841.2078 | 840.2977 | 840.6381 | 840.6381 | - |
| 26 feb 2024 | 838.8373 | 840.7117 | 838.3148 | 838.7986 | 838.7986 | - |
| 23 feb 2024 | 838.3420 | 839.0079 | 838.1523 | 838.3420 | 838.3420 | - |
| 22 feb 2024 | 837.8497 | 838.5087 | 837.6411 | 837.8497 | 837.8497 | - |
| 21 feb 2024 | 837.2420 | 837.9349 | 836.3197 | 837.2420 | 837.2420 | - |
| 20 feb 2024 | 836.7458 | 837.3348 | 836.5750 | 836.7458 | 836.7458 | - |
| 19 feb 2024 | 834.0015 | 837.0218 | 833.5995 | 833.9705 | 833.9705 | - |
| 16 feb 2024 | 834.5381 | 835.1545 | 834.3636 | 834.5381 | 834.5381 | - |
| 15 feb 2024 | 833.9420 | 834.6157 | 833.7437 | 833.9420 | 833.9420 | - |
| 14 feb 2024 | 831.2803 | 834.0197 | 831.1210 | 831.2803 | 831.2803 | - |
| 13 feb 2024 | 831.2803 | 831.4472 | 830.9274 | 831.2803 | 831.2803 | - |
| 12 feb 2024 | 828.5751 | 831.4387 | 828.3335 | 828.5751 | 828.5751 | - |
| 09 feb 2024 | 830.6536 | 831.3268 | 830.4647 | 830.6536 | 830.6536 | - |
| 08 feb 2024 | 830.1997 | 830.7267 | 829.9415 | 830.1997 | 830.1997 | - |
| 07 feb 2024 | 829.4803 | 830.2191 | 829.3262 | 829.4803 | 829.4803 | - |
| 06 feb 2024 | 829.0420 | 829.6191 | 828.8028 | 829.0420 | 829.0420 | - |
| 05 feb 2024 | 834.7531 | 835.6833 | 827.1727 | 834.7531 | 834.7531 | - |
| 02 feb 2024 | 826.8383 | 827.5141 | 826.6406 | 826.8383 | 826.8383 | - |
| 01 feb 2024 | 826.3497 | 826.9338 | 826.0238 | 826.3497 | 826.3497 | - |
| 31 ene 2024 | 825.7497 | 826.3409 | 825.5129 | 825.7497 | 825.7497 | - |
| 30 ene 2024 | 825.2382 | 825.8487 | 822.5679 | 825.2382 | 825.2382 | - |
| 29 ene 2024 | 825.3901 | 825.6376 | 823.3213 | 825.3901 | 825.3901 | - |
| 26 ene 2024 | 823.0193 | 823.6556 | 822.8864 | 823.0193 | 823.0193 | - |
| 25 ene 2024 | 822.4421 | 823.1894 | 822.2267 | 822.4421 | 822.4421 | - |
| 24 ene 2024 | 821.9420 | 822.7284 | 821.7343 | 821.9420 | 821.9420 | - |
| 23 ene 2024 | 821.4610 | 822.0253 | 821.2455 | 821.4610 | 821.4610 | - |
| 22 ene 2024 | 818.8343 | 821.4987 | 817.4496 | 818.8343 | 818.8343 | - |
| 19 ene 2024 | 819.2421 | 819.8552 | 819.0314 | 819.2421 | 819.2421 | - |
| 18 ene 2024 | 818.6647 | 819.3439 | 818.4467 | 818.6647 | 818.6647 | - |
| 17 ene 2024 | 818.1459 | 818.8467 | 817.9504 | 818.1459 | 818.1459 | - |
| 16 ene 2024 | 817.7183 | 818.3386 | 817.5124 | 817.7183 | 817.7183 | - |
| 15 ene 2024 | 816.3963 | 817.7744 | 815.4281 | 816.3963 | 816.3963 | - |
| 12 ene 2024 | 815.4496 | 816.1800 | 815.2377 | 815.4496 | 815.4496 | - |
| 11 ene 2024 | 814.9534 | 815.7290 | 814.7789 | 814.9534 | 814.9534 | - |
| 10 ene 2024 | 814.3310 | 815.0202 | 813.8237 | 814.3310 | 814.3310 | - |
| 09 ene 2024 | 813.8571 | 814.4464 | 813.6453 | 813.8571 | 813.8571 | - |
| 08 ene 2024 | 809.6478 | 813.9664 | 808.7681 | 809.6478 | 809.6478 | - |
| 05 ene 2024 | 811.6199 | 812.4569 | 811.4611 | 811.6199 | 811.6199 | - |
| 04 ene 2024 | 810.6223 | 811.9034 | 810.4553 | 810.6223 | 810.6223 | - |
| 03 ene 2024 | 810.5571 | 811.2386 | 808.9810 | 810.5571 | 810.5571 | - |
| 02 ene 2024 | 810.8088 | 812.3029 | 808.2803 | 810.8088 | 810.8088 | - |
| 01 ene 2024 | 810.7464 | 810.7464 | 809.7303 | 810.7464 | 810.7464 | - |
| 29 dic 2023 | 807.9782 | 808.6350 | 807.7958 | 807.9782 | 807.9782 | - |
| 28 dic 2023 | 807.4173 | 808.0510 | 807.2432 | 807.4173 | 807.4173 | - |
| 27 dic 2023 | 802.2271 | 807.4900 | 802.1981 | 802.2271 | 802.2271 | - |
| 26 dic 2023 | 803.9196 | 806.9950 | 802.6923 | 803.9196 | 803.9196 | - |
| 25 dic 2023 | 805.2100 | 806.4913 | 802.2997 | 805.2100 | 805.2100 | - |
| 22 dic 2023 | 804.2392 | 804.8766 | 804.0311 | 804.2392 | 804.2392 | - |
| 21 dic 2023 | 803.7172 | 804.3234 | 803.5540 | 803.7172 | 803.7172 | - |
| 20 dic 2023 | 803.1672 | 803.8156 | 803.0134 | 803.1672 | 803.1672 | - |
| 19 dic 2023 | 802.6209 | 803.2405 | 800.5688 | 802.6209 | 802.6209 | - |
| 18 dic 2023 | 792.3824 | 802.6981 | 790.6516 | 792.3824 | 792.3824 | - |
| 15 dic 2023 | 785.2971 | 801.2693 | 784.8544 | 785.2971 | 785.2971 | - |
| 14 dic 2023 | 799.9635 | 800.9697 | 792.7207 | 799.9635 | 799.9635 | - |
| 13 dic 2023 | 366.4720 | 366.5382 | 365.6930 | 366.4720 | 366.4720 | - |
| 12 dic 2023 | 365.8271 | 366.5414 | 365.6676 | 365.8271 | 365.8271 | - |
| 11 dic 2023 | 364.4322 | 366.0477 | 363.8138 | 364.4322 | 364.4322 | - |
| 08 dic 2023 | 363.9108 | 363.9742 | 363.7984 | 363.9108 | 363.9108 | - |
| 07 dic 2023 | 363.5768 | 364.0971 | 363.4691 | 363.5768 | 363.5768 | - |
| 06 dic 2023 | 363.0618 | 363.6307 | 362.9660 | 363.0618 | 363.0618 | - |
| 05 dic 2023 | 362.5025 | 363.0670 | 361.8134 | 362.5025 | 362.5025 | - |
| 04 dic 2023 | 360.8062 | 362.6077 | 360.8262 | 360.8062 | 360.8062 | - |
| 01 dic 2023 | 360.4651 | 361.0916 | 360.1888 | 360.4651 | 360.4651 | - |
| *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.