U.S. markets closed
F S&P 500
5,126.25 +19.75 (+0.39%) F Dow Jones
38,784.00 +58.00 (+0.15%) F Nasdaq
17,738.00 +131.25 (+0.75%) E-mini Russell 2000 Index Futur
2,018.40 +3.50 (+0.17%) Petróleo
83.44 +0.08 (+0.10%) Oro
2,338.20 -3.90 (-0.17%)
EUR/ARS (EURARS=X)
CCY - CCY Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 10:21PM BST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 929.7932 | 934.3372 | 929.7322 | 933.7640 | 933.7640 | - |
| 23 abr 2024 | 929.2601 | 934.8198 | 927.9736 | 929.2601 | 929.2601 | - |
| 22 abr 2024 | 925.9646 | 929.5234 | 925.9646 | 925.9646 | 925.9646 | - |
| 19 abr 2024 | 927.9204 | 929.6866 | 925.7052 | 925.8575 | 925.8575 | - |
| 18 abr 2024 | 927.3201 | 929.2151 | 926.0531 | 927.4114 | 927.4114 | - |
| 17 abr 2024 | 922.7123 | 925.9380 | 921.4656 | 922.6905 | 922.6905 | - |
| 16 abr 2024 | 922.4894 | 924.9596 | 920.6270 | 922.5502 | 922.5502 | - |
| 15 abr 2024 | 921.6732 | 925.5674 | 921.5588 | 921.6732 | 921.6732 | - |
| 12 abr 2024 | 928.6033 | 928.7634 | 920.6514 | 928.6293 | 928.6293 | - |
| 11 abr 2024 | 929.2221 | 931.1875 | 926.3567 | 929.3822 | 929.3822 | - |
| 10 abr 2024 | 939.0102 | 939.6156 | 928.7289 | 938.9973 | 938.9973 | - |
| 09 abr 2024 | 938.7568 | 941.2759 | 937.6376 | 938.7266 | 938.7266 | - |
| 08 abr 2024 | 933.5830 | 938.4327 | 933.5830 | 933.5830 | 933.5830 | - |
| 05 abr 2024 | 933.8611 | 935.5098 | 930.8234 | 933.8438 | 933.8438 | - |
| 04 abr 2024 | 929.4849 | 937.1960 | 929.0904 | 929.3863 | 929.3863 | - |
| 03 abr 2024 | 923.3697 | 928.6648 | 923.0568 | 923.3183 | 923.3183 | - |
| 02 abr 2024 | 925.2262 | 925.2262 | 919.6739 | 925.2262 | 925.2262 | - |
| 01 abr 2024 | 924.9679 | 924.9679 | 924.9679 | 924.9679 | 924.9679 | - |
| 29 mar 2024 | 924.9644 | 924.9679 | 924.9644 | 925.2262 | 925.2262 | - |
| 28 mar 2024 | 927.4934 | 928.6085 | 924.2297 | 927.4677 | 927.4677 | - |
| 27 mar 2024 | 928.0357 | 928.6054 | 926.6863 | 928.0228 | 928.0228 | - |
| 26 mar 2024 | 927.9479 | 930.2932 | 927.4916 | 928.0078 | 928.0078 | - |
| 25 mar 2024 | 924.7965 | 928.3546 | 923.7580 | 923.8222 | 923.8222 | - |
| 22 mar 2024 | 927.9630 | 928.3816 | 923.3159 | 927.8776 | 927.8776 | - |
| 21 mar 2024 | 933.2292 | 933.6430 | 925.0776 | 933.1865 | 933.1865 | - |
| 20 mar 2024 | 926.7914 | 927.6532 | 924.5206 | 926.8895 | 926.8895 | - |
| 19 mar 2024 | 926.6597 | 926.9495 | 923.4212 | 926.6810 | 926.6810 | - |
| 18 mar 2024 | 926.1611 | 928.3642 | 926.1611 | 926.1611 | 926.1611 | - |
| 15 mar 2024 | 925.3311 | 929.6740 | 924.4978 | 925.3353 | 925.3353 | - |
| 14 mar 2024 | 930.7989 | 930.8414 | 925.3608 | 930.7097 | 930.7097 | - |
| 13 mar 2024 | 925.5311 | 930.2041 | 924.9467 | 925.5269 | 925.5269 | - |
| 12 mar 2024 | 927.1837 | 928.1549 | 925.3834 | 927.2091 | 927.2091 | - |
| 11 mar 2024 | 925.2521 | 927.2218 | 925.2521 | 925.2521 | 925.2521 | - |
| 08 mar 2024 | 926.7493 | 929.5196 | 924.7013 | 926.6139 | 926.6139 | - |
| 07 mar 2024 | 921.8207 | 925.5307 | 919.7212 | 921.7742 | 921.7742 | - |
| 06 mar 2024 | 915.9313 | 923.0259 | 915.9313 | 917.7933 | 917.7933 | - |
| 05 mar 2024 | 916.3613 | 919.1077 | 915.3778 | 916.3993 | 916.3993 | - |
| 04 mar 2024 | 911.2374 | 917.3871 | 911.2374 | 911.2374 | 911.2374 | - |
| 01 mar 2024 | 910.1842 | 913.7418 | 909.6114 | 910.1126 | 910.1126 | - |
| 29 feb 2024 | 912.3178 | 914.3875 | 910.1589 | 912.2968 | 912.2968 | - |
| 28 feb 2024 | 911.9199 | 912.7597 | 908.2104 | 911.9703 | 911.9703 | - |
| 27 feb 2024 | 912.1344 | 913.4332 | 911.2511 | 912.1386 | 912.1386 | - |
| 26 feb 2024 | 907.6015 | 912.8279 | 907.6015 | 907.6015 | 907.6015 | - |
| 23 feb 2024 | 907.5471 | 909.1446 | 906.5998 | 907.5178 | 907.5178 | - |
| 22 feb 2024 | 906.5911 | 912.0413 | 905.7782 | 906.5660 | 906.5660 | - |
| 21 feb 2024 | 905.0921 | 906.4947 | 903.4887 | 905.1214 | 905.1214 | - |
| 20 feb 2024 | 901.6271 | 907.4698 | 900.5226 | 901.5769 | 901.5769 | - |
| 19 feb 2024 | 899.4122 | 901.5769 | 899.3318 | 899.4122 | 899.4122 | - |
| 16 feb 2024 | 899.0228 | 899.8329 | 896.3006 | 899.0896 | 899.0896 | - |
| 15 feb 2024 | 894.9823 | 900.0034 | 894.3985 | 894.9615 | 894.9615 | - |
| 14 feb 2024 | 890.1890 | 895.1866 | 889.0833 | 890.1765 | 890.1765 | - |
| 13 feb 2024 | 895.5051 | 897.3049 | 889.5738 | 895.4552 | 895.4552 | - |
| 12 feb 2024 | 894.7244 | 898.2318 | 894.2208 | 894.7244 | 894.7244 | - |
| 09 feb 2024 | 895.2452 | 897.2426 | 893.9701 | 895.1704 | 895.1704 | - |
| 08 feb 2024 | 894.4946 | 895.5862 | 892.2673 | 894.4987 | 894.4987 | - |
| 07 feb 2024 | 892.3258 | 895.1919 | 892.2844 | 892.3134 | 892.3134 | - |
| 06 feb 2024 | 890.4781 | 892.2274 | 889.0065 | 890.5030 | 890.5030 | - |
| 05 feb 2024 | 899.8429 | 899.8429 | 889.0563 | 899.8429 | 899.8429 | - |
| 02 feb 2024 | 899.2031 | 901.0512 | 892.1477 | 899.1370 | 899.1370 | - |
| 01 feb 2024 | 892.7964 | 898.3556 | 890.8132 | 892.7345 | 892.7345 | - |
| 31 ene 2024 | 895.4182 | 899.4636 | 892.3835 | 895.3645 | 895.3645 | - |
| 30 ene 2024 | 894.0548 | 896.4256 | 891.2482 | 894.0548 | 894.0548 | - |
| 29 ene 2024 | 894.9457 | 894.9457 | 890.5866 | 894.9457 | 894.9457 | - |
| 26 ene 2024 | 892.6344 | 896.2114 | 889.9636 | 892.7167 | 892.7167 | - |
| 25 ene 2024 | 894.8540 | 897.0254 | 891.0253 | 894.9198 | 894.9198 | - |
| 24 ene 2024 | 892.4113 | 899.0526 | 891.9469 | 892.3948 | 892.3948 | - |
| 23 ene 2024 | 893.3922 | 896.6328 | 889.5386 | 893.5360 | 893.5360 | - |
| 22 ene 2024 | 891.8784 | 895.1830 | 891.8784 | 891.8784 | 891.8784 | - |
| 19 ene 2024 | 891.3477 | 892.6008 | 890.3933 | 891.2412 | 891.2412 | - |
| 18 ene 2024 | 891.1370 | 892.8316 | 888.6483 | 891.1288 | 891.1288 | - |
| 17 ene 2024 | 890.0323 | 890.5815 | 887.8337 | 890.0118 | 890.0118 | - |
| 16 ene 2024 | 895.0254 | 895.0254 | 889.0832 | 894.9845 | 894.9845 | - |
| 15 ene 2024 | 892.8530 | 895.5773 | 892.2442 | 892.8530 | 892.8530 | - |
| 12 ene 2024 | 895.5512 | 896.4795 | 891.8654 | 895.4330 | 895.4330 | - |
| 11 ene 2024 | 894.3461 | 896.2036 | 891.3109 | 894.3787 | 894.3787 | - |
| 10 ene 2024 | 890.3284 | 893.9101 | 889.5304 | 890.2185 | 890.2185 | - |
| 09 ene 2024 | 891.1857 | 892.4797 | 888.6020 | 891.1735 | 891.1735 | - |
| 08 ene 2024 | 885.8842 | 893.4441 | 885.8842 | 885.8842 | 885.8842 | - |
| 05 ene 2024 | 888.5655 | 893.1578 | 883.4920 | 888.6020 | 888.6020 | - |
| 04 ene 2024 | 885.7022 | 890.0591 | 884.9361 | 885.6616 | 885.6616 | - |
| 03 ene 2024 | 886.9804 | 888.8043 | 884.0395 | 887.0331 | 887.0331 | - |
| 02 ene 2024 | 891.8445 | 892.4185 | 885.5950 | 894.8735 | 894.8735 | - |
| 01 ene 2024 | 894.8735 | 894.8735 | 894.8735 | 894.8735 | 894.8735 | - |
| 29 dic 2023 | 894.2542 | 895.6720 | 892.4241 | 894.2299 | 894.2299 | - |
| 28 dic 2023 | 896.9357 | 899.4225 | 894.2308 | 896.8670 | 896.8670 | - |
| 27 dic 2023 | 885.9395 | 898.0297 | 885.9395 | 885.9395 | 885.9395 | - |
| 26 dic 2023 | 885.9395 | 885.9395 | 885.9395 | 885.9395 | 885.9395 | - |
| 25 dic 2023 | 886.9388 | 886.9388 | 885.9395 | 886.9388 | 886.9388 | - |
| 22 dic 2023 | 885.1939 | 888.4631 | 884.2288 | 885.1135 | 885.1135 | - |
| 21 dic 2023 | 879.4676 | 884.6913 | 878.9466 | 879.5479 | 879.5479 | - |
| 20 dic 2023 | 881.8495 | 882.0957 | 878.2433 | 881.9258 | 881.9258 | - |
| 19 dic 2023 | 876.7229 | 882.4399 | 874.1131 | 876.7229 | 876.7229 | - |
| 18 dic 2023 | 875.0778 | 877.2526 | 873.8201 | 863.3085 | 863.3085 | - |
| 15 dic 2023 | 395.4362 | 863.7005 | 395.3300 | 395.7734 | 395.7734 | - |
| 14 dic 2023 | 395.4362 | 863.7005 | 395.3300 | 395.7734 | 395.7734 | - |
| 13 dic 2023 | 395.4362 | 863.7005 | 395.3300 | 395.7734 | 395.7734 | - |
| 12 dic 2023 | 393.8458 | 396.6328 | 393.6995 | 393.8257 | 393.8257 | - |
| 11 dic 2023 | 392.3204 | 394.0183 | 391.2971 | 392.3204 | 392.3204 | - |
| 08 dic 2023 | 392.7162 | 393.0346 | 390.5345 | 392.6616 | 392.6616 | - |
| 07 dic 2023 | 391.4658 | 393.0946 | 391.0804 | 391.4076 | 391.4076 | - |
| *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.