U.S. markets open in 4 hours 33 minutes
F S&P 500
5,075.00 +28.50 (+0.56%) F Dow Jones
38,192.00 +123.00 (+0.32%) F Nasdaq
17,573.25 +135.00 (+0.77%) E-mini Russell 2000 Index Futur
2,012.90 +23.20 (+1.17%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,315.60 +4.60 (+0.20%)
MXN/JPY (MXNJPY=X)
CCY - CCY Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 09:57AM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 9.1075 | 9.2043 | 9.0621 | 9.1452 | 9.1452 | - |
| 01 may 2024 | 9.1951 | 9.2618 | 9.1875 | 9.1948 | 9.1948 | - |
| 30 abr 2024 | 9.1865 | 9.2566 | 9.1783 | 9.1861 | 9.1861 | - |
| 29 abr 2024 | 9.2141 | 9.3095 | 9.0301 | 9.2148 | 9.2148 | - |
| 26 abr 2024 | 9.0438 | 9.1949 | 9.0168 | 9.0420 | 9.0420 | - |
| 25 abr 2024 | 9.0801 | 9.1355 | 8.9636 | 9.0797 | 9.0797 | - |
| 24 abr 2024 | 9.1181 | 9.1610 | 9.0566 | 9.1200 | 9.1200 | - |
| 23 abr 2024 | 9.0314 | 9.1148 | 9.0206 | 9.0303 | 9.0303 | - |
| 22 abr 2024 | 9.0375 | 9.0925 | 8.9758 | 9.0379 | 9.0379 | - |
| 19 abr 2024 | 9.0454 | 9.0508 | 8.5762 | 9.0523 | 9.0523 | - |
| 18 abr 2024 | 9.0923 | 9.1125 | 9.0054 | 9.0865 | 9.0865 | - |
| 17 abr 2024 | 9.0786 | 9.1667 | 9.0452 | 9.0796 | 9.0796 | - |
| 16 abr 2024 | 9.2285 | 9.2325 | 9.0472 | 9.2270 | 9.2270 | - |
| 15 abr 2024 | 9.2255 | 9.3067 | 9.2193 | 9.2232 | 9.2232 | - |
| 12 abr 2024 | 9.3096 | 9.3259 | 9.1310 | 9.3160 | 9.3160 | - |
| 11 abr 2024 | 9.2868 | 9.3296 | 9.2723 | 9.2872 | 9.2872 | - |
| 10 abr 2024 | 9.2529 | 9.3072 | 9.2496 | 9.2615 | 9.2615 | - |
| 09 abr 2024 | 9.2978 | 9.3377 | 9.2578 | 9.2903 | 9.2903 | - |
| 08 abr 2024 | 9.2089 | 9.2978 | 9.1932 | 9.2106 | 9.2106 | - |
| 05 abr 2024 | 9.1208 | 9.2191 | 9.0910 | 9.1273 | 9.1273 | - |
| 04 abr 2024 | 9.1552 | 9.1833 | 9.1380 | 9.1621 | 9.1621 | - |
| 03 abr 2024 | 9.1472 | 9.1705 | 9.1312 | 9.1466 | 9.1466 | - |
| 02 abr 2024 | 9.1175 | 9.1461 | 9.1062 | 9.1170 | 9.1170 | - |
| 01 abr 2024 | 9.1424 | 9.1591 | 9.0958 | 9.1425 | 9.1425 | - |
| 29 mar 2024 | 9.1092 | 9.1388 | 9.0783 | 9.1138 | 9.1138 | - |
| 28 mar 2024 | 9.1313 | 9.1469 | 9.0879 | 9.1310 | 9.1310 | - |
| 27 mar 2024 | 9.1013 | 9.1562 | 9.0747 | 9.0947 | 9.0947 | - |
| 26 mar 2024 | 9.0711 | 9.0869 | 9.0521 | 9.0708 | 9.0708 | - |
| 25 mar 2024 | 9.0284 | 9.0637 | 9.0154 | 9.0267 | 9.0267 | - |
| 22 mar 2024 | 9.0555 | 9.0708 | 8.9946 | 9.0558 | 9.0558 | - |
| 21 mar 2024 | 9.0340 | 9.0651 | 9.0064 | 9.0351 | 9.0351 | - |
| 20 mar 2024 | 8.9791 | 9.0387 | 8.9791 | 8.9806 | 8.9806 | - |
| 19 mar 2024 | 8.8583 | 8.9540 | 8.8502 | 8.8592 | 8.8592 | - |
| 18 mar 2024 | 8.9057 | 8.9330 | 8.8763 | 8.9059 | 8.9059 | - |
| 15 mar 2024 | 8.8764 | 8.9348 | 8.8590 | 8.8763 | 8.8763 | - |
| 14 mar 2024 | 8.8511 | 8.8838 | 8.8408 | 8.8530 | 8.8530 | - |
| 13 mar 2024 | 8.7848 | 8.8329 | 8.7613 | 8.7859 | 8.7859 | - |
| 12 mar 2024 | 8.7318 | 8.7945 | 8.7179 | 8.7317 | 8.7317 | - |
| 11 mar 2024 | 8.7334 | 8.7560 | 8.7152 | 8.7322 | 8.7322 | - |
| 08 mar 2024 | 8.7601 | 8.7753 | 8.7023 | 8.7589 | 8.7589 | - |
| 07 mar 2024 | 8.8399 | 8.8399 | 8.7415 | 8.8400 | 8.8400 | - |
| 06 mar 2024 | 8.8504 | 8.8696 | 8.8234 | 8.8521 | 8.8521 | - |
| 05 mar 2024 | 8.8716 | 8.8774 | 8.8415 | 8.8715 | 8.8715 | - |
| 04 mar 2024 | 8.8234 | 8.8677 | 8.8018 | 8.8227 | 8.8227 | - |
| 01 mar 2024 | 8.8001 | 8.8498 | 8.7952 | 8.8000 | 8.8000 | - |
| 29 feb 2024 | 8.8083 | 8.8083 | 8.7429 | 8.8073 | 8.8073 | - |
| 28 feb 2024 | 8.8165 | 8.8259 | 8.8007 | 8.8154 | 8.8154 | - |
| 27 feb 2024 | 8.7996 | 8.8226 | 8.7916 | 8.8047 | 8.8047 | - |
| 26 feb 2024 | 8.7923 | 8.8176 | 8.7672 | 8.7909 | 8.7909 | - |
| 23 feb 2024 | 8.7935 | 8.8108 | 8.7689 | 8.7934 | 8.7934 | - |
| 22 feb 2024 | 8.8119 | 8.8242 | 8.7664 | 8.8118 | 8.8118 | - |
| 21 feb 2024 | 8.7871 | 8.8150 | 8.7807 | 8.7861 | 8.7861 | - |
| 20 feb 2024 | 8.8132 | 8.8282 | 8.7774 | 8.8063 | 8.8063 | - |
| 19 feb 2024 | 8.8057 | 8.8059 | 8.7845 | 8.8028 | 8.8028 | - |
| 16 feb 2024 | 8.7973 | 8.8218 | 8.7893 | 8.7958 | 8.7958 | - |
| 15 feb 2024 | 8.8079 | 8.8079 | 8.7684 | 8.8012 | 8.8012 | - |
| 14 feb 2024 | 8.7511 | 8.8108 | 8.7434 | 8.7588 | 8.7588 | - |
| 13 feb 2024 | 8.7511 | 8.7674 | 8.7297 | 8.7507 | 8.7507 | - |
| 12 feb 2024 | 8.7331 | 8.7648 | 8.7221 | 8.7321 | 8.7321 | - |
| 09 feb 2024 | 8.7030 | 8.7430 | 8.6980 | 8.7027 | 8.7027 | - |
| 08 feb 2024 | 8.6790 | 8.7447 | 8.6688 | 8.6795 | 8.6795 | - |
| 07 feb 2024 | 8.6720 | 8.6954 | 8.6637 | 8.6657 | 8.6657 | - |
| 06 feb 2024 | 8.6799 | 8.7129 | 8.6627 | 8.6790 | 8.6790 | - |
| 05 feb 2024 | 8.6540 | 8.6669 | 8.5924 | 8.6559 | 8.6559 | - |
| 02 feb 2024 | 8.5733 | 8.6616 | 8.5581 | 8.5658 | 8.5658 | - |
| 01 feb 2024 | 8.5354 | 8.5565 | 8.4839 | 8.5348 | 8.5348 | - |
| 31 ene 2024 | 8.5810 | 8.6322 | 8.5015 | 8.5891 | 8.5891 | - |
| 30 ene 2024 | 8.5563 | 8.6056 | 8.5365 | 8.5614 | 8.5614 | - |
| 29 ene 2024 | 8.6234 | 8.6357 | 8.5568 | 8.6229 | 8.6229 | - |
| 26 ene 2024 | 8.5837 | 8.6270 | 8.5697 | 8.5789 | 8.5789 | - |
| 25 ene 2024 | 8.5597 | 8.5785 | 8.5441 | 8.5608 | 8.5608 | - |
| 24 ene 2024 | 8.5616 | 8.5885 | 8.5319 | 8.5633 | 8.5633 | - |
| 23 ene 2024 | 8.6181 | 8.6347 | 8.5361 | 8.6169 | 8.6169 | - |
| 22 ene 2024 | 8.6618 | 8.6706 | 8.6115 | 8.6619 | 8.6619 | - |
| 19 ene 2024 | 8.6258 | 8.6596 | 8.6109 | 8.6254 | 8.6254 | - |
| 18 ene 2024 | 8.6077 | 8.6185 | 8.5817 | 8.6059 | 8.6059 | - |
| 17 ene 2024 | 8.5471 | 8.6030 | 8.5090 | 8.5527 | 8.5527 | - |
| 16 ene 2024 | 8.6188 | 8.6377 | 8.5426 | 8.6195 | 8.6195 | - |
| 15 ene 2024 | 8.6021 | 8.6427 | 8.5944 | 8.6019 | 8.6019 | - |
| 12 ene 2024 | 8.5820 | 8.6189 | 8.5555 | 8.5796 | 8.5796 | - |
| 11 ene 2024 | 8.5794 | 8.6021 | 8.5377 | 8.5793 | 8.5793 | - |
| 10 ene 2024 | 8.5071 | 8.5848 | 8.5071 | 8.5102 | 8.5102 | - |
| 09 ene 2024 | 8.5586 | 8.5661 | 8.4921 | 8.5652 | 8.5652 | - |
| 08 ene 2024 | 8.5710 | 8.5769 | 8.5241 | 8.5683 | 8.5683 | - |
| 05 ene 2024 | 8.5028 | 8.5797 | 8.4926 | 8.5023 | 8.5023 | - |
| 04 ene 2024 | 8.4027 | 8.4921 | 8.3905 | 8.4025 | 8.4025 | - |
| 03 ene 2024 | 8.3450 | 8.4339 | 8.3245 | 8.3435 | 8.3435 | - |
| 02 ene 2024 | 8.3152 | 8.3710 | 8.3086 | 8.3161 | 8.3161 | - |
| 01 ene 2024 | 8.3023 | 8.3023 | 8.3012 | 8.2956 | 8.2956 | - |
| 29 dic 2023 | 8.3348 | 8.3849 | 8.3131 | 8.3345 | 8.3345 | - |
| 28 dic 2023 | 8.3555 | 8.3699 | 8.3051 | 8.3520 | 8.3520 | - |
| 27 dic 2023 | 8.3866 | 8.4242 | 8.3718 | 8.3840 | 8.3840 | - |
| 26 dic 2023 | 8.3689 | 8.4047 | 8.3592 | 8.3637 | 8.3637 | - |
| 25 dic 2023 | 8.3458 | 8.3838 | 8.3269 | 8.3460 | 8.3460 | - |
| 22 dic 2023 | 8.3323 | 8.4006 | 8.3240 | 8.3384 | 8.3384 | - |
| 21 dic 2023 | 8.3750 | 8.3857 | 8.3184 | 8.3735 | 8.3735 | - |
| 20 dic 2023 | 8.4274 | 8.4357 | 8.3740 | 8.4255 | 8.4255 | - |
| 19 dic 2023 | 8.3059 | 8.4678 | 8.2866 | 8.3132 | 8.3132 | - |
| 18 dic 2023 | 8.2586 | 8.3127 | 8.2379 | 8.2594 | 8.2594 | - |
| 15 dic 2023 | 8.2747 | 8.2849 | 8.1643 | 8.2728 | 8.2728 | - |
| *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.