U.S. markets open in 5 hours 51 minutes
F S&P 500
5,121.00 +38.75 (+0.76%) F Dow Jones
38,339.00 +51.00 (+0.13%) F Nasdaq
17,753.00 +185.50 (+1.06%) E-mini Russell 2000 Index Futur
1,989.30 -3.90 (-0.20%) Petróleo
84.02 +0.45 (+0.54%) Oro
2,356.20 +13.70 (+0.58%)
Natural Gas Oct 25 (NGV25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:40PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3.5600 | 3.5690 | 3.5310 | 3.5450 | 3.5450 | 2,268 |
| 24 abr 2024 | 3.5980 | 3.5980 | 3.5470 | 3.5520 | 3.5520 | 1,706 |
| 23 abr 2024 | 3.5560 | 3.5770 | 3.5420 | 3.5550 | 3.5550 | 2,237 |
| 22 abr 2024 | 3.5340 | 3.5530 | 3.5340 | 3.5480 | 3.5480 | 696 |
| 19 abr 2024 | 3.5190 | 3.5400 | 3.5150 | 3.5240 | 3.5240 | 1,431 |
| 18 abr 2024 | 3.5120 | 3.5410 | 3.5000 | 3.5230 | 3.5230 | 3,494 |
| 17 abr 2024 | 3.5160 | 3.5300 | 3.5030 | 3.5200 | 3.5200 | 2,986 |
| 16 abr 2024 | 3.5160 | 3.5690 | 3.5010 | 3.5520 | 3.5520 | 3,131 |
| 15 abr 2024 | 3.5100 | 3.5310 | 3.4930 | 3.5260 | 3.5260 | 4,537 |
| 12 abr 2024 | 3.5080 | 3.5490 | 3.5010 | 3.5330 | 3.5330 | 3,775 |
| 11 abr 2024 | 3.4850 | 3.5130 | 3.4850 | 3.5030 | 3.5030 | 2,838 |
| 10 abr 2024 | 3.4790 | 3.5030 | 3.4690 | 3.4810 | 3.4810 | 2,250 |
| 09 abr 2024 | 3.4720 | 3.5150 | 3.4550 | 3.4740 | 3.4740 | 1,667 |
| 08 abr 2024 | 3.4380 | 3.4780 | 3.4380 | 3.4690 | 3.4690 | 554 |
| 05 abr 2024 | 3.4170 | 3.4640 | 3.4170 | 3.4410 | 3.4410 | 1,287 |
| 04 abr 2024 | 3.4600 | 3.4770 | 3.4260 | 3.4310 | 3.4310 | 1,892 |
| 03 abr 2024 | 3.4670 | 3.4800 | 3.4490 | 3.4630 | 3.4630 | 2,586 |
| 02 abr 2024 | 3.4870 | 3.4950 | 3.4620 | 3.4770 | 3.4770 | 2,813 |
| 01 abr 2024 | 3.4520 | 3.5000 | 3.4520 | 3.4940 | 3.4940 | 981 |
| 28 mar 2024 | 3.4330 | 3.4810 | 3.4280 | 3.4670 | 3.4670 | 1,397 |
| 27 mar 2024 | 3.4260 | 3.4370 | 3.4080 | 3.4300 | 3.4300 | 3,676 |
| 26 mar 2024 | 3.4080 | 3.4610 | 3.4080 | 3.4400 | 3.4400 | 1,869 |
| 25 mar 2024 | 3.3850 | 3.4120 | 3.3720 | 3.4090 | 3.4090 | 800 |
| 22 mar 2024 | 3.4080 | 3.4160 | 3.3830 | 3.4030 | 3.4030 | 888 |
| 21 mar 2024 | 3.3990 | 3.4150 | 3.3680 | 3.4070 | 3.4070 | 1,051 |
| 20 mar 2024 | 3.4470 | 3.4520 | 3.4030 | 3.4210 | 3.4210 | 1,115 |
| 19 mar 2024 | 3.4540 | 3.4980 | 3.4170 | 3.4570 | 3.4570 | 1,152 |
| 18 mar 2024 | 3.4250 | 3.4500 | 3.4120 | 3.4500 | 3.4500 | 834 |
| 15 mar 2024 | 3.4210 | 3.4370 | 3.3940 | 3.3940 | 3.3940 | 1,848 |
| 14 mar 2024 | 3.4300 | 3.4420 | 3.4250 | 3.4340 | 3.4340 | 1,563 |
| 13 mar 2024 | 3.3860 | 3.4130 | 3.3860 | 3.4120 | 3.4120 | 494 |
| 12 mar 2024 | 3.4250 | 3.4300 | 3.3950 | 3.4040 | 3.4040 | 1,758 |
| 11 mar 2024 | 3.4290 | 3.4320 | 3.4200 | 3.4240 | 3.4240 | 425 |
| 08 mar 2024 | 3.4570 | 3.4730 | 3.4510 | 3.4590 | 3.4590 | 955 |
| 07 mar 2024 | 3.4750 | 3.4870 | 3.4430 | 3.4640 | 3.4640 | 2,772 |
| 06 mar 2024 | 3.4990 | 3.5080 | 3.4730 | 3.4810 | 3.4810 | 1,170 |
| 05 mar 2024 | 3.4630 | 3.4920 | 3.4550 | 3.4920 | 3.4920 | 609 |
| 04 mar 2024 | 3.4670 | 3.4910 | 3.4650 | 3.4820 | 3.4820 | 2,246 |
| 01 mar 2024 | 3.4420 | 3.4520 | 3.4370 | 3.4460 | 3.4460 | 353 |
| 29 feb 2024 | 3.4460 | 3.4550 | 3.4350 | 3.4490 | 3.4490 | 1,084 |
| 28 feb 2024 | 3.4430 | 3.4630 | 3.4410 | 3.4530 | 3.4530 | 2,347 |
| 27 feb 2024 | 3.4170 | 3.4560 | 3.4170 | 3.4350 | 3.4350 | 1,918 |
| 26 feb 2024 | 3.3940 | 3.4080 | 3.3830 | 3.4060 | 3.4060 | 2,506 |
| 23 feb 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3690 | 3.3690 | 1,278 |
| 22 feb 2024 | 3.3890 | 3.4050 | 3.3500 | 3.4050 | 3.4050 | 1,641 |
| 21 feb 2024 | 3.3950 | 3.4170 | 3.3400 | 3.3680 | 3.3680 | 2,420 |
| 20 feb 2024 | 3.2500 | 3.3700 | 3.2500 | 3.2940 | 3.2940 | 1,762 |
| 16 feb 2024 | 3.2660 | 3.2940 | 3.2440 | 3.2840 | 3.2840 | 1,551 |
| 15 feb 2024 | 3.3150 | 3.3310 | 3.2560 | 3.2840 | 3.2840 | 2,015 |
| 14 feb 2024 | 3.3910 | 3.3910 | 3.2750 | 3.3130 | 3.3130 | 3,431 |
| 13 feb 2024 | 3.4320 | 3.4330 | 3.3970 | 3.4080 | 3.4080 | 1,796 |
| 12 feb 2024 | 3.4260 | 3.4310 | 3.4000 | 3.4150 | 3.4150 | 1,046 |
| 09 feb 2024 | 3.4050 | 3.4250 | 3.4020 | 3.4210 | 3.4210 | 1,599 |
| 08 feb 2024 | 3.3870 | 3.4100 | 3.3720 | 3.4040 | 3.4040 | 3,514 |
| 07 feb 2024 | 3.3950 | 3.4180 | 3.3770 | 3.3880 | 3.3880 | 1,078 |
| 06 feb 2024 | 3.3850 | 3.3960 | 3.3680 | 3.3860 | 3.3860 | 850 |
| 05 feb 2024 | 3.4090 | 3.4090 | 3.3700 | 3.4050 | 3.4050 | 662 |
| 02 feb 2024 | 3.3990 | 3.4220 | 3.3940 | 3.3990 | 3.3990 | 1,614 |
| 01 feb 2024 | 3.4140 | 3.4140 | 3.3780 | 3.3960 | 3.3960 | 1,590 |
| 31 ene 2024 | 3.4100 | 3.4380 | 3.3980 | 3.4010 | 3.4010 | 1,503 |
| 30 ene 2024 | 3.3940 | 3.4260 | 3.3750 | 3.4210 | 3.4210 | 1,497 |
| 29 ene 2024 | 3.4610 | 3.4620 | 3.3820 | 3.3940 | 3.3940 | 2,269 |
| 26 ene 2024 | 3.4610 | 3.4860 | 3.4440 | 3.4860 | 3.4860 | 1,658 |
| 25 ene 2024 | 3.5110 | 3.5110 | 3.4110 | 3.4560 | 3.4560 | 1,183 |
| 24 ene 2024 | 3.4730 | 3.5100 | 3.4700 | 3.5070 | 3.5070 | 889 |
| 23 ene 2024 | 3.4040 | 3.4750 | 3.3970 | 3.4720 | 3.4720 | 1,094 |
| 22 ene 2024 | 3.4000 | 3.4300 | 3.3950 | 3.4050 | 3.4050 | 1,158 |
| 19 ene 2024 | 3.5210 | 3.5210 | 3.4300 | 3.4560 | 3.4560 | 1,122 |
| 18 ene 2024 | 3.5360 | 3.5420 | 3.5130 | 3.5300 | 3.5300 | 3,055 |
| 17 ene 2024 | 3.5000 | 3.5570 | 3.4900 | 3.5560 | 3.5560 | 1,551 |
| 16 ene 2024 | 3.5170 | 3.5400 | 3.5000 | 3.5120 | 3.5120 | 1,637 |
| 12 ene 2024 | 3.5720 | 3.5800 | 3.5470 | 3.5760 | 3.5760 | 1,774 |
| 11 ene 2024 | 3.5080 | 3.6300 | 3.5080 | 3.5670 | 3.5670 | 1,161 |
| 10 ene 2024 | 3.5710 | 3.5900 | 3.5140 | 3.5320 | 3.5320 | 2,289 |
| 09 ene 2024 | 3.5900 | 3.6240 | 3.5600 | 3.5960 | 3.5960 | 684 |
| 08 ene 2024 | 3.5760 | 3.5760 | 3.5150 | 3.5530 | 3.5530 | 1,002 |
| 05 ene 2024 | 3.5590 | 3.5820 | 3.5180 | 3.5820 | 3.5820 | 871 |
| 04 ene 2024 | 3.5380 | 3.5590 | 3.5040 | 3.5420 | 3.5420 | 2,811 |
| 03 ene 2024 | 3.4630 | 3.5050 | 3.4590 | 3.4960 | 3.4960 | 726 |
| 02 ene 2024 | 3.4780 | 3.4790 | 3.4610 | 3.4730 | 3.4730 | 916 |
| 29 dic 2023 | 3.4560 | 3.4650 | 3.4300 | 3.4360 | 3.4360 | 1,921 |
| 28 dic 2023 | 3.3820 | 3.4670 | 3.3820 | 3.4520 | 3.4520 | 414 |
| 27 dic 2023 | 3.4230 | 3.4360 | 3.3760 | 3.3960 | 3.3960 | 253 |
| 26 dic 2023 | 3.3770 | 3.3960 | 3.3710 | 3.3760 | 3.3760 | 329 |
| 22 dic 2023 | 3.3860 | 3.4100 | 3.3840 | 3.3960 | 3.3960 | 719 |
| 21 dic 2023 | 3.3840 | 3.4680 | 3.3840 | 3.4420 | 3.4420 | 556 |
| 20 dic 2023 | 3.3820 | 3.3990 | 3.3610 | 3.3990 | 3.3990 | 871 |
| 19 dic 2023 | 3.4160 | 3.4200 | 3.3750 | 3.3970 | 3.3970 | 2,284 |
| 18 dic 2023 | 3.4740 | 3.5100 | 3.4420 | 3.4590 | 3.4590 | 190 |
| 15 dic 2023 | 3.4040 | 3.4760 | 3.4040 | 3.4660 | 3.4660 | 2,689 |
| 14 dic 2023 | 3.3440 | 3.4090 | 3.3440 | 3.4090 | 3.4090 | 2,102 |
| 13 dic 2023 | 3.2800 | 3.3970 | 3.2800 | 3.3610 | 3.3610 | 2,629 |
| 12 dic 2023 | 3.3000 | 3.3250 | 3.2840 | 3.2940 | 3.2940 | 3,400 |
| 11 dic 2023 | 3.3630 | 3.3660 | 3.2920 | 3.3410 | 3.3410 | 3,655 |
| 08 dic 2023 | 3.4320 | 3.4680 | 3.3820 | 3.4360 | 3.4360 | 2,077 |
| 07 dic 2023 | 3.4700 | 3.4980 | 3.4480 | 3.4950 | 3.4950 | 3,929 |
| 06 dic 2023 | 3.6690 | 3.6690 | 3.4960 | 3.5180 | 3.5180 | 7,835 |
| 05 dic 2023 | 3.6810 | 3.7120 | 3.6590 | 3.6800 | 3.6800 | 1,169 |
| 04 dic 2023 | 3.7420 | 3.7420 | 3.6890 | 3.7000 | 3.7000 | 2,159 |
| 01 dic 2023 | 3.7860 | 3.8190 | 3.7700 | 3.7960 | 3.7960 | 665 |
| *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.