U.S. markets open in 8 hours 35 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.75 +111.50 (+0.64%) E-mini Russell 2000 Index Futur
2,006.00 +16.30 (+0.82%) Petróleo
79.58 +0.58 (+0.73%) Oro
2,328.10 +17.10 (+0.74%)
BRL/ARS (BRLARS=X)
CCY - CCY Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 05:29AM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 169.1333 | 169.1333 | 169.1333 | 169.1333 | 169.1333 | - |
| 01 may 2024 | 168.7713 | 171.2932 | 168.3891 | 168.7706 | 168.7706 | - |
| 30 abr 2024 | 171.2422 | 171.4329 | 169.0457 | 171.2404 | 171.2404 | - |
| 29 abr 2024 | 169.3379 | 171.6121 | 168.5908 | 169.3379 | 169.3379 | - |
| 26 abr 2024 | 169.1717 | 171.0839 | 169.1221 | 169.2814 | 169.2814 | - |
| 25 abr 2024 | 169.6142 | 170.7665 | 168.2256 | 169.6444 | 169.6444 | - |
| 24 abr 2024 | 170.0044 | 170.2520 | 168.8397 | 170.1216 | 170.1216 | - |
| 23 abr 2024 | 168.7508 | 169.6130 | 167.3253 | 168.7508 | 168.7508 | - |
| 22 abr 2024 | 166.0434 | 168.0726 | 165.8725 | 165.9048 | 165.9048 | - |
| 19 abr 2024 | 165.8671 | 167.3074 | 164.8023 | 165.8600 | 165.8600 | - |
| 18 abr 2024 | 166.0318 | 166.2125 | 164.8286 | 166.0286 | 166.0286 | - |
| 17 abr 2024 | 164.9266 | 166.2320 | 164.2018 | 164.2701 | 164.2701 | - |
| 16 abr 2024 | 167.3946 | 167.5027 | 164.2232 | 167.4002 | 167.4002 | - |
| 15 abr 2024 | 169.0923 | 170.5370 | 167.2454 | 170.0975 | 170.0975 | - |
| 12 abr 2024 | 169.9727 | 170.8477 | 168.2721 | 169.9576 | 169.9576 | - |
| 11 abr 2024 | 170.3632 | 170.9397 | 170.0266 | 170.7006 | 170.7006 | - |
| 10 abr 2024 | 172.7710 | 172.7710 | 170.2436 | 172.5669 | 172.5669 | - |
| 09 abr 2024 | 171.9287 | 172.9444 | 170.8097 | 171.9261 | 171.9261 | - |
| 08 abr 2024 | 170.4252 | 171.8046 | 169.9929 | 170.4456 | 170.4456 | - |
| 05 abr 2024 | 170.2937 | 171.5539 | 170.1920 | 170.6212 | 170.6212 | - |
| 04 abr 2024 | 170.0796 | 172.1243 | 169.8873 | 170.0600 | 170.0600 | - |
| 03 abr 2024 | 169.5003 | 170.1622 | 168.4014 | 169.4908 | 169.4908 | - |
| 02 abr 2024 | 170.4178 | 171.8218 | 169.4512 | 171.8218 | 171.8218 | - |
| 01 abr 2024 | 170.8400 | 171.7739 | 170.0445 | 170.8724 | 170.8724 | - |
| 29 mar 2024 | 171.0057 | 171.7739 | 170.6670 | 170.8747 | 170.8747 | - |
| 28 mar 2024 | 171.7754 | 172.4180 | 171.2631 | 171.7812 | 171.7812 | - |
| 27 mar 2024 | 171.9994 | 172.3337 | 171.6658 | 171.9994 | 171.9994 | - |
| 26 mar 2024 | 172.1012 | 172.3125 | 170.9494 | 172.1274 | 172.1274 | - |
| 25 mar 2024 | 171.7115 | 172.0757 | 170.7190 | 171.7115 | 171.7115 | - |
| 22 mar 2024 | 171.6385 | 171.8974 | 170.5796 | 171.6385 | 171.6385 | - |
| 21 mar 2024 | 171.7800 | 172.2703 | 169.6270 | 171.7721 | 171.7721 | - |
| 20 mar 2024 | 169.5650 | 170.4427 | 169.3901 | 169.5954 | 169.5954 | - |
| 19 mar 2024 | 170.1300 | 170.1793 | 168.5531 | 170.1300 | 170.1300 | - |
| 18 mar 2024 | 170.3849 | 170.8044 | 169.3469 | 170.3849 | 170.3849 | - |
| 15 mar 2024 | 170.3575 | 170.8865 | 169.9382 | 170.3583 | 170.3583 | - |
| 14 mar 2024 | 170.8884 | 171.4599 | 170.6070 | 170.8884 | 170.8884 | - |
| 13 mar 2024 | 170.3089 | 170.9157 | 169.8710 | 170.3035 | 170.3035 | - |
| 12 mar 2024 | 170.4758 | 170.9882 | 169.9223 | 170.4758 | 170.4758 | - |
| 11 mar 2024 | 171.4509 | 171.6392 | 169.3341 | 171.4509 | 171.4509 | - |
| 08 mar 2024 | 171.5712 | 172.0257 | 169.4870 | 171.5634 | 171.5634 | - |
| 07 mar 2024 | 171.0601 | 171.5589 | 170.8476 | 171.0664 | 171.0664 | - |
| 06 mar 2024 | 170.6665 | 171.3753 | 170.3250 | 170.6665 | 170.6665 | - |
| 05 mar 2024 | 170.5715 | 170.9796 | 170.1852 | 170.5786 | 170.5786 | - |
| 04 mar 2024 | 170.1525 | 170.8657 | 169.5105 | 170.1525 | 170.1525 | - |
| 01 mar 2024 | 169.4280 | 170.3555 | 169.1169 | 169.4147 | 169.4147 | - |
| 29 feb 2024 | 169.4184 | 170.9622 | 168.4010 | 169.4144 | 169.4144 | - |
| 28 feb 2024 | 170.4523 | 170.5310 | 168.3676 | 170.4696 | 170.4696 | - |
| 27 feb 2024 | 168.8239 | 170.2562 | 168.2494 | 168.8239 | 168.8239 | - |
| 26 feb 2024 | 167.9747 | 169.0404 | 167.8496 | 167.9747 | 167.9747 | - |
| 23 feb 2024 | 169.3343 | 169.7963 | 167.8346 | 169.3288 | 169.3288 | - |
| 22 feb 2024 | 169.7228 | 170.6629 | 169.3202 | 169.7126 | 169.7126 | - |
| 21 feb 2024 | 169.8546 | 170.1933 | 168.6675 | 169.8546 | 169.8546 | - |
| 20 feb 2024 | 168.7244 | 169.8395 | 168.2890 | 168.5884 | 168.5884 | - |
| 19 feb 2024 | 167.8697 | 168.8572 | 167.8697 | 167.8697 | 167.8697 | - |
| 16 feb 2024 | 168.0291 | 168.3692 | 167.2646 | 168.0416 | 168.0416 | - |
| 15 feb 2024 | 167.8165 | 168.7536 | 167.4536 | 167.8087 | 167.8087 | - |
| 14 feb 2024 | 167.9198 | 168.3966 | 166.7286 | 167.9198 | 167.9198 | - |
| 13 feb 2024 | 167.8580 | 167.8962 | 167.6642 | 167.8580 | 167.8580 | - |
| 12 feb 2024 | 166.3892 | 167.8602 | 166.3892 | 166.3892 | 166.3892 | - |
| 09 feb 2024 | 166.3491 | 167.5094 | 166.2542 | 166.3453 | 166.3453 | - |
| 08 feb 2024 | 167.1600 | 167.6171 | 166.0490 | 167.1554 | 167.1554 | - |
| 07 feb 2024 | 167.2690 | 167.5321 | 166.5533 | 167.2690 | 167.2690 | - |
| 06 feb 2024 | 166.2433 | 167.4816 | 166.0482 | 166.6797 | 166.6797 | - |
| 05 feb 2024 | 168.3491 | 168.3491 | 165.1657 | 168.3491 | 168.3491 | - |
| 02 feb 2024 | 168.2800 | 168.5060 | 166.2457 | 168.2800 | 168.2800 | - |
| 01 feb 2024 | 166.7867 | 168.2207 | 166.2595 | 166.7898 | 166.7898 | - |
| 31 ene 2024 | 166.9086 | 167.5838 | 166.3519 | 166.9086 | 166.9086 | - |
| 30 ene 2024 | 166.6037 | 168.0216 | 165.7411 | 166.9258 | 166.9258 | - |
| 29 ene 2024 | 167.3734 | 168.1035 | 166.6946 | 167.3734 | 167.3734 | - |
| 26 ene 2024 | 167.3573 | 167.9353 | 165.9470 | 167.3596 | 167.3596 | - |
| 25 ene 2024 | 166.6240 | 167.6454 | 165.8096 | 166.6462 | 166.6462 | - |
| 24 ene 2024 | 166.0825 | 167.4822 | 164.5362 | 166.0871 | 166.0871 | - |
| 23 ene 2024 | 164.6327 | 166.8562 | 164.2384 | 164.6282 | 164.6282 | - |
| 22 ene 2024 | 166.1163 | 166.6035 | 164.5148 | 166.1163 | 166.1163 | - |
| 19 ene 2024 | 166.4064 | 167.1465 | 165.8306 | 166.3758 | 166.3758 | - |
| 18 ene 2024 | 166.2407 | 166.5505 | 165.2172 | 166.2430 | 166.2430 | - |
| 17 ene 2024 | 168.0409 | 168.1259 | 165.2638 | 168.0409 | 168.0409 | - |
| 16 ene 2024 | 167.9953 | 168.2326 | 166.0318 | 168.0722 | 168.0722 | - |
| 15 ene 2024 | 167.9179 | 168.3213 | 167.2620 | 167.9179 | 167.9179 | - |
| 12 ene 2024 | 167.3027 | 168.8052 | 166.5078 | 167.2769 | 167.2769 | - |
| 11 ene 2024 | 166.6815 | 167.7132 | 165.9358 | 166.6875 | 166.6875 | - |
| 10 ene 2024 | 166.1037 | 167.1135 | 165.8259 | 166.0793 | 166.0793 | - |
| 09 ene 2024 | 166.9866 | 167.3664 | 165.9037 | 166.9889 | 166.9889 | - |
| 08 ene 2024 | 165.7407 | 167.1400 | 165.7292 | 165.7407 | 165.7407 | - |
| 05 ene 2024 | 165.4222 | 167.0173 | 164.5007 | 165.4290 | 165.4290 | - |
| 04 ene 2024 | 165.0613 | 165.4111 | 164.4460 | 165.0665 | 165.0665 | - |
| 03 ene 2024 | 164.8640 | 166.9279 | 164.1367 | 164.8791 | 164.8791 | - |
| 02 ene 2024 | 166.4974 | 166.6261 | 165.1937 | 166.4974 | 166.4974 | - |
| 01 ene 2024 | 166.4974 | 166.5286 | 166.4974 | 166.4974 | 166.4974 | - |
| 29 dic 2023 | 166.5846 | 166.8344 | 166.3856 | 166.5808 | 166.5808 | - |
| 28 dic 2023 | 167.2883 | 168.7735 | 166.4703 | 167.2822 | 167.2822 | - |
| 27 dic 2023 | 164.4130 | 167.9181 | 164.4130 | 164.4130 | 164.4130 | - |
| 26 dic 2023 | 164.4130 | 167.1321 | 164.4130 | 164.4130 | 164.4130 | - |
| 25 dic 2023 | 164.5985 | 164.5985 | 163.8531 | 164.5985 | 164.5985 | - |
| 22 dic 2023 | 164.6644 | 165.7552 | 163.8747 | 164.6599 | 164.6599 | - |
| 21 dic 2023 | 163.6216 | 165.5030 | 163.4121 | 163.6216 | 163.6216 | - |
| 20 dic 2023 | 165.1580 | 165.3040 | 164.0097 | 165.1670 | 165.1670 | - |
| 19 dic 2023 | 163.7609 | 165.3144 | 162.4282 | 163.7571 | 163.7571 | - |
| 18 dic 2023 | 162.0668 | 162.7822 | 161.7838 | 162.1816 | 162.1816 | - |
| 15 dic 2023 | 162.7887 | 163.4769 | 161.8106 | 162.7887 | 162.7887 | - |
| *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.