U.S. markets closed
F S&P 500
5,160.75 +6.00 (+0.12%) F Dow Jones
38,884.00 +52.00 (+0.13%) F Nasdaq
18,011.25 +10.50 (+0.06%) E-mini Russell 2000 Index Futur
2,050.60 +4.80 (+0.23%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,303.70 -4.90 (-0.21%)
Invesco CurrencyShares Japanese Yen Trust (FXY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 60.70 | 60.74 | 60.47 | 60.49 | 60.49 | 197,967 |
| 02 may 2024 | 59.79 | 60.42 | 59.78 | 60.39 | 60.39 | 397,600 |
| 01 may 2024 | 58.70 | 58.93 | 58.69 | 58.76 | 58.76 | 328,800 |
| 30 abr 2024 | 58.78 | 58.94 | 58.69 | 58.70 | 58.70 | 202,900 |
| 29 abr 2024 | 59.19 | 59.68 | 59.04 | 59.36 | 59.36 | 448,500 |
| 26 abr 2024 | 59.01 | 59.05 | 58.65 | 58.65 | 58.65 | 396,600 |
| 25 abr 2024 | 59.54 | 59.56 | 59.47 | 59.51 | 59.51 | 320,500 |
| 24 abr 2024 | 59.79 | 59.79 | 59.62 | 59.65 | 59.65 | 132,300 |
| 23 abr 2024 | 59.78 | 59.90 | 59.78 | 59.83 | 59.83 | 133,900 |
| 22 abr 2024 | 59.82 | 59.85 | 59.79 | 59.82 | 59.82 | 96,400 |
| 19 abr 2024 | 59.93 | 59.96 | 59.89 | 59.91 | 59.91 | 327,500 |
| 18 abr 2024 | 59.98 | 59.99 | 59.85 | 59.89 | 59.89 | 53,200 |
| 17 abr 2024 | 59.88 | 60.05 | 59.85 | 60.00 | 60.00 | 188,300 |
| 16 abr 2024 | 59.85 | 60.15 | 59.83 | 59.88 | 59.88 | 175,700 |
| 15 abr 2024 | 60.00 | 60.17 | 59.96 | 60.06 | 60.06 | 207,800 |
| 12 abr 2024 | 60.59 | 60.63 | 60.43 | 60.44 | 60.44 | 65,800 |
| 11 abr 2024 | 60.59 | 60.59 | 60.40 | 60.47 | 60.47 | 109,700 |
| 10 abr 2024 | 60.78 | 60.78 | 60.53 | 60.56 | 60.56 | 277,100 |
| 09 abr 2024 | 61.06 | 61.11 | 61.02 | 61.05 | 61.05 | 125,700 |
| 08 abr 2024 | 61.00 | 61.05 | 61.00 | 61.01 | 61.01 | 98,200 |
| 05 abr 2024 | 61.08 | 61.16 | 61.05 | 61.10 | 61.10 | 51,700 |
| 04 abr 2024 | 61.13 | 61.29 | 61.06 | 61.26 | 61.26 | 118,400 |
| 03 abr 2024 | 61.01 | 61.14 | 60.94 | 61.09 | 61.09 | 308,200 |
| 02 abr 2024 | 61.13 | 61.15 | 61.08 | 61.13 | 61.13 | 149,400 |
| 01 abr 2024 | 61.24 | 61.24 | 61.06 | 61.10 | 61.10 | 159,700 |
| 28 mar 2024 | 61.25 | 61.31 | 61.20 | 61.23 | 61.23 | 167,400 |
| 27 mar 2024 | 61.27 | 61.30 | 61.21 | 61.25 | 61.25 | 177,400 |
| 26 mar 2024 | 61.15 | 61.21 | 61.12 | 61.14 | 61.14 | 78,300 |
| 25 mar 2024 | 61.27 | 61.29 | 61.13 | 61.19 | 61.19 | 71,900 |
| 22 mar 2024 | 61.30 | 61.33 | 61.17 | 61.20 | 61.20 | 507,000 |
| 21 mar 2024 | 61.24 | 61.26 | 61.06 | 61.09 | 61.09 | 94,000 |
| 20 mar 2024 | 61.05 | 61.43 | 61.01 | 61.26 | 61.26 | 240,500 |
| 19 mar 2024 | 61.50 | 61.53 | 61.36 | 61.37 | 61.37 | 298,200 |
| 18 mar 2024 | 62.11 | 62.19 | 62.05 | 62.13 | 62.13 | 228,800 |
| 15 mar 2024 | 62.25 | 62.33 | 62.12 | 62.16 | 62.16 | 515,800 |
| 14 mar 2024 | 62.72 | 62.72 | 62.45 | 62.47 | 62.47 | 98,100 |
| 13 mar 2024 | 62.62 | 62.83 | 62.61 | 62.69 | 62.69 | 129,800 |
| 12 mar 2024 | 62.64 | 62.75 | 62.62 | 62.72 | 62.72 | 154,900 |
| 11 mar 2024 | 63.09 | 63.14 | 62.97 | 63.06 | 63.06 | 219,200 |
| 08 mar 2024 | 63.09 | 63.15 | 62.92 | 63.00 | 63.00 | 204,700 |
| 07 mar 2024 | 62.66 | 62.68 | 62.50 | 62.57 | 62.57 | 191,200 |
| 06 mar 2024 | 62.04 | 62.12 | 61.93 | 62.04 | 62.04 | 96,400 |
| 05 mar 2024 | 61.77 | 61.87 | 61.67 | 61.81 | 61.81 | 56,200 |
| 04 mar 2024 | 61.58 | 61.62 | 61.53 | 61.56 | 61.56 | 153,300 |
| 01 mar 2024 | 61.59 | 61.74 | 61.49 | 61.70 | 61.70 | 93,200 |
| 29 feb 2024 | 61.89 | 62.10 | 61.77 | 61.78 | 61.78 | 201,200 |
| 28 feb 2024 | 61.52 | 61.52 | 61.44 | 61.50 | 61.50 | 36,600 |
| 27 feb 2024 | 61.59 | 61.64 | 61.53 | 61.56 | 61.56 | 70,100 |
| 26 feb 2024 | 61.48 | 61.50 | 61.43 | 61.50 | 61.50 | 42,500 |
| 23 feb 2024 | 61.56 | 61.64 | 61.53 | 61.55 | 61.55 | 95,200 |
| 22 feb 2024 | 61.55 | 61.59 | 61.48 | 61.54 | 61.54 | 84,600 |
| 21 feb 2024 | 61.70 | 61.71 | 61.57 | 61.67 | 61.67 | 241,900 |
| 20 feb 2024 | 61.82 | 61.88 | 61.74 | 61.75 | 61.75 | 59,000 |
| 16 feb 2024 | 61.55 | 61.72 | 61.51 | 61.66 | 61.66 | 96,600 |
| 15 feb 2024 | 61.76 | 61.84 | 61.65 | 61.80 | 61.80 | 88,500 |
| 14 feb 2024 | 61.50 | 61.60 | 61.45 | 61.51 | 61.51 | 149,400 |
| 13 feb 2024 | 61.64 | 61.64 | 61.40 | 61.45 | 61.45 | 241,900 |
| 12 feb 2024 | 62.05 | 62.08 | 61.98 | 62.05 | 62.05 | 31,700 |
| 09 feb 2024 | 62.01 | 62.07 | 62.00 | 62.07 | 62.07 | 44,200 |
| 08 feb 2024 | 62.05 | 62.09 | 61.97 | 62.02 | 62.02 | 92,500 |
| 07 feb 2024 | 62.55 | 62.72 | 62.50 | 62.54 | 62.54 | 59,600 |
| 06 feb 2024 | 62.34 | 62.68 | 62.34 | 62.65 | 62.65 | 55,300 |
| 05 feb 2024 | 62.39 | 62.44 | 62.24 | 62.32 | 62.32 | 119,100 |
| 02 feb 2024 | 62.73 | 62.79 | 62.39 | 62.51 | 62.51 | 606,600 |
| 01 feb 2024 | 63.29 | 63.53 | 63.18 | 63.41 | 63.41 | 84,900 |
| 31 ene 2024 | 62.94 | 63.48 | 62.90 | 63.03 | 63.03 | 95,200 |
| 30 ene 2024 | 63.03 | 63.03 | 62.70 | 62.84 | 62.84 | 94,400 |
| 29 ene 2024 | 62.69 | 62.97 | 62.65 | 62.88 | 62.88 | 46,000 |
| 26 ene 2024 | 62.76 | 62.76 | 62.60 | 62.67 | 62.67 | 104,600 |
| 25 ene 2024 | 63.05 | 63.05 | 62.71 | 62.80 | 62.80 | 90,700 |
| 24 ene 2024 | 63.20 | 63.34 | 62.82 | 62.87 | 62.87 | 152,800 |
| 23 ene 2024 | 62.58 | 62.58 | 62.37 | 62.53 | 62.53 | 121,300 |
| 22 ene 2024 | 62.71 | 62.76 | 62.59 | 62.62 | 62.62 | 139,000 |
| 19 ene 2024 | 62.51 | 62.61 | 62.44 | 62.57 | 62.57 | 195,200 |
| 18 ene 2024 | 62.65 | 62.69 | 62.53 | 62.55 | 62.55 | 29,400 |
| 17 ene 2024 | 62.70 | 62.70 | 62.42 | 62.54 | 62.54 | 161,300 |
| 16 ene 2024 | 63.31 | 63.31 | 62.93 | 62.93 | 62.93 | 163,600 |
| 12 ene 2024 | 64.09 | 64.20 | 63.93 | 63.98 | 63.98 | 282,200 |
| 11 ene 2024 | 63.49 | 63.76 | 63.38 | 63.72 | 63.72 | 117,800 |
| 10 ene 2024 | 63.79 | 63.79 | 63.55 | 63.55 | 63.55 | 130,100 |
| 09 ene 2024 | 64.51 | 64.52 | 64.09 | 64.11 | 64.11 | 61,600 |
| 08 ene 2024 | 64.20 | 64.51 | 64.16 | 64.30 | 64.30 | 96,600 |
| 05 ene 2024 | 63.87 | 64.38 | 63.81 | 64.05 | 64.05 | 91,900 |
| 04 ene 2024 | 64.06 | 64.17 | 63.99 | 64.04 | 64.04 | 287,400 |
| 03 ene 2024 | 64.75 | 64.81 | 64.52 | 64.71 | 64.71 | 106,600 |
| 02 ene 2024 | 65.42 | 65.54 | 65.30 | 65.31 | 65.31 | 139,000 |
| 29 dic 2023 | 65.45 | 65.87 | 65.43 | 65.81 | 65.81 | 152,900 |
| 28 dic 2023 | 65.75 | 66.12 | 65.51 | 65.64 | 65.64 | 210,400 |
| 27 dic 2023 | 65.11 | 65.49 | 65.05 | 65.43 | 65.43 | 126,400 |
| 26 dic 2023 | 65.16 | 65.16 | 65.01 | 65.09 | 65.09 | 54,900 |
| 22 dic 2023 | 65.35 | 65.36 | 65.05 | 65.09 | 65.09 | 83,900 |
| 21 dic 2023 | 65.23 | 65.27 | 65.03 | 65.23 | 65.23 | 117,400 |
| 20 dic 2023 | 64.73 | 64.73 | 64.45 | 64.52 | 64.52 | 164,600 |
| 19 dic 2023 | 64.32 | 64.64 | 64.25 | 64.46 | 64.46 | 156,900 |
| 18 dic 2023 | 64.97 | 64.97 | 64.84 | 64.91 | 64.91 | 171,000 |
| 15 dic 2023 | 65.45 | 65.63 | 65.21 | 65.23 | 65.23 | 208,700 |
| 14 dic 2023 | 65.36 | 65.67 | 65.29 | 65.48 | 65.48 | 319,600 |
| 13 dic 2023 | 63.97 | 65.02 | 63.84 | 64.99 | 64.99 | 145,800 |
| 12 dic 2023 | 63.74 | 63.89 | 63.63 | 63.80 | 63.80 | 221,600 |
| 11 dic 2023 | 63.50 | 63.53 | 63.32 | 63.47 | 63.47 | 231,200 |
| *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.