U.S. markets open in 59 minutes
F S&P 500
5,532.50 -4.50 (-0.08%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,977.75 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,037.00 -7.90 (-0.39%) Petróleo
81.44 +0.61 (+0.75%) Oro
2,327.00 -3.80 (-0.16%)
Integra Resources Corp. (IRV.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 4,800 |
| 25 jun 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
| 24 jun 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 21 jun 2024 | 0.9460 | 0.9460 | 0.9220 | 0.9220 | 0.9220 | - |
| 20 jun 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 19 jun 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
| 18 jun 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
| 17 jun 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 14 jun 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 13 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 jun 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 10 jun 2024 | 0.8160 | 0.8180 | 0.8160 | 0.8180 | 0.8180 | - |
| 07 jun 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
| 06 jun 2024 | 0.8140 | 0.8680 | 0.8140 | 0.8680 | 0.8680 | 4,800 |
| 05 jun 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 04 jun 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 03 jun 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 31 may 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 30 may 2024 | 0.8140 | 0.8140 | 0.8100 | 0.8100 | 0.8100 | - |
| 29 may 2024 | 0.8680 | 0.8680 | 0.8340 | 0.8640 | 0.8640 | 1,642 |
| 28 may 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 27 may 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 24 may 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 23 may 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
| 22 may 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
| 21 may 2024 | 0.8260 | 0.8260 | 0.8180 | 0.8180 | 0.8180 | 1,160 |
| 20 may 2024 | 0.7600 | 0.8620 | 0.7600 | 0.8620 | 0.8620 | 500 |
| 17 may 2024 | 0.6880 | 0.7740 | 0.6880 | 0.7740 | 0.7740 | 500 |
| 16 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 may 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
| 14 may 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
| 13 may 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
| 10 may 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,900 |
| 09 may 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
| 08 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 07 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 06 may 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
| 03 may 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 02 may 2024 | 0.6880 | 0.6960 | 0.6880 | 0.6960 | 0.6960 | - |
| 30 abr 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 29 abr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 26 abr 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 25 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 24 abr 2024 | 0.7720 | 0.7720 | 0.7600 | 0.7600 | 0.7600 | - |
| 23 abr 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
| 22 abr 2024 | 0.8120 | 0.8240 | 0.8120 | 0.8240 | 0.8240 | 1,300 |
| 19 abr 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| 18 abr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 17 abr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
| 16 abr 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 15 abr 2024 | 0.8160 | 0.8200 | 0.8160 | 0.8200 | 0.8200 | 80 |
| 12 abr 2024 | 0.8560 | 0.8660 | 0.8560 | 0.8660 | 0.8660 | - |
| 11 abr 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 10 abr 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 09 abr 2024 | 0.7820 | 0.8040 | 0.7820 | 0.8040 | 0.8040 | - |
| 08 abr 2024 | 0.7680 | 0.7700 | 0.7680 | 0.7700 | 0.7700 | - |
| 05 abr 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
| 04 abr 2024 | 0.7300 | 0.7300 | 0.7240 | 0.7240 | 0.7240 | - |
| 03 abr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 02 abr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 160 |
| 28 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 27 mar 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | - |
| 26 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 25 mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 180 |
| 22 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,200 |
| 21 mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 20 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 19 mar 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
| 18 mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 15 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 14 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 13 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 12 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 11 mar 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 3,000 |
| 08 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 07 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 80 |
| 06 mar 2024 | 0.6100 | 0.6450 | 0.6000 | 0.6450 | 0.6450 | 1,634 |
| 05 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 04 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 01 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 29 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 28 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 27 feb 2024 | 0.6350 | 0.6650 | 0.6200 | 0.6650 | 0.6650 | 22,600 |
| 26 feb 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6550 | 0.6550 | 5,000 |
| 23 feb 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 1,000 |
| 22 feb 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 8,500 |
| 21 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 20 feb 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7350 | 0.7350 | 6,000 |
| 19 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 180 |
| 16 feb 2024 | 0.6900 | 0.7550 | 0.6900 | 0.7550 | 0.7550 | 200 |
| 15 feb 2024 | 0.6950 | 0.7250 | 0.6950 | 0.7250 | 0.7250 | 500 |
| 14 feb 2024 | 0.7000 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 11,295 |
| 13 feb 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 5,000 |
| 12 feb 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | - |
| 09 feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 08 feb 2024 | 0.7750 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 5,000 |
| 07 feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 3,000 |
| 06 feb 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | - |
| 05 feb 2024 | 0.7900 | 0.8250 | 0.7900 | 0.8250 | 0.8250 | 10,000 |
| *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.