U.S. markets open in 4 hours 22 minutes
F S&P 500
5,117.00 +34.75 (+0.68%) F Dow Jones
38,347.00 +59.00 (+0.15%) F Nasdaq
17,733.00 +165.50 (+0.94%) E-mini Russell 2000 Index Futur
1,994.00 +0.80 (+0.04%) Petróleo
83.60 +0.03 (+0.04%) Oro
2,358.30 +15.80 (+0.67%)
USD/PEN (USDPEN=X)
CCY - CCY Precio retrasado. Divisa en PEN.
Añadir a la lista de seguimiento
A partir del 09:24AM BST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en PENDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.7437 | 3.7437 | 3.7437 | 3.7437 | 3.7437 | - |
| 25 abr 2024 | 3.6997 | 3.7250 | 3.6300 | 3.6997 | 3.6997 | - |
| 24 abr 2024 | 3.6925 | 3.6997 | 3.6063 | 3.6925 | 3.6925 | - |
| 23 abr 2024 | 3.6925 | 3.6925 | 3.6070 | 3.6925 | 3.6925 | - |
| 22 abr 2024 | 3.6480 | 3.6537 | 3.6129 | 3.6480 | 3.6480 | - |
| 19 abr 2024 | 3.7430 | 3.7430 | 3.6563 | 3.7430 | 3.7430 | - |
| 18 abr 2024 | 3.6845 | 3.7570 | 3.6734 | 3.6845 | 3.6845 | - |
| 17 abr 2024 | 3.7570 | 3.6845 | 3.6644 | 3.7570 | 3.7570 | - |
| 16 abr 2024 | 3.7020 | 3.7250 | 3.6444 | 3.7020 | 3.7020 | - |
| 15 abr 2024 | 3.6087 | 3.7020 | 3.6164 | 3.6087 | 3.6087 | - |
| 12 abr 2024 | 3.6441 | 3.6451 | 3.6156 | 3.6441 | 3.6441 | - |
| 11 abr 2024 | 3.6760 | 3.6616 | 3.6441 | 3.6760 | 3.6760 | - |
| 10 abr 2024 | 3.6760 | 3.6213 | 3.6213 | 3.6760 | 3.6760 | - |
| 09 abr 2024 | 3.5973 | 3.6763 | 3.5982 | 3.5973 | 3.5973 | - |
| 08 abr 2024 | 3.6127 | 3.6872 | 3.6089 | 3.6127 | 3.6127 | - |
| 05 abr 2024 | 3.6868 | 3.6730 | 3.6144 | 3.6868 | 3.6868 | - |
| 04 abr 2024 | 3.7065 | 3.7065 | 3.6151 | 3.7065 | 3.7065 | - |
| 03 abr 2024 | 3.7080 | 3.6444 | 3.6396 | 3.7080 | 3.7080 | - |
| 02 abr 2024 | 3.7175 | 3.6525 | 3.6524 | 3.7175 | 3.7175 | - |
| 01 abr 2024 | 3.6400 | 3.7175 | 3.6432 | 3.6400 | 3.6400 | - |
| 29 mar 2024 | 3.7170 | 3.6478 | 3.6447 | 3.7170 | 3.7170 | - |
| 28 mar 2024 | 3.7175 | 3.7175 | 3.6349 | 3.7175 | 3.7175 | - |
| 27 mar 2024 | 3.7030 | 3.7270 | 3.6350 | 3.7030 | 3.7030 | - |
| 26 mar 2024 | 3.6910 | 3.6910 | 3.6261 | 3.6910 | 3.6910 | - |
| 25 mar 2024 | 3.5993 | 3.6970 | 3.6138 | 3.5993 | 3.5993 | - |
| 22 mar 2024 | 3.6220 | 3.7030 | 3.6136 | 3.6220 | 3.6220 | - |
| 21 mar 2024 | 3.7030 | 3.6220 | 3.5967 | 3.7030 | 3.7030 | - |
| 20 mar 2024 | 3.6960 | 3.7030 | 3.6225 | 3.6960 | 3.6960 | - |
| 19 mar 2024 | 3.6950 | 3.6275 | 3.6246 | 3.6950 | 3.6950 | - |
| 18 mar 2024 | 3.6148 | 3.6890 | 3.6131 | 3.6148 | 3.6148 | - |
| 15 mar 2024 | 3.6640 | 3.6640 | 3.6141 | 3.6640 | 3.6640 | - |
| 14 mar 2024 | 3.6580 | 3.6640 | 3.6040 | 3.6580 | 3.6580 | - |
| 13 mar 2024 | 3.6860 | 3.6905 | 3.6185 | 3.6860 | 3.6860 | - |
| 12 mar 2024 | 3.6845 | 3.6860 | 3.6166 | 3.6845 | 3.6845 | - |
| 11 mar 2024 | 3.6341 | 3.6825 | 3.6157 | 3.6341 | 3.6341 | - |
| 08 mar 2024 | 3.6473 | 3.7205 | 3.6389 | 3.6473 | 3.6473 | - |
| 07 mar 2024 | 3.7685 | 3.7685 | 3.6622 | 3.7685 | 3.7685 | - |
| 06 mar 2024 | 3.7046 | 3.7058 | 3.6727 | 3.7046 | 3.7046 | - |
| 05 mar 2024 | 3.7690 | 3.7046 | 3.7004 | 3.7690 | 3.7690 | - |
| 04 mar 2024 | 3.6951 | 3.7690 | 3.6996 | 3.6951 | 3.6951 | - |
| 01 mar 2024 | 3.7946 | 3.7946 | 3.7057 | 3.7946 | 3.7946 | - |
| 29 feb 2024 | 3.7073 | 3.7247 | 3.7102 | 3.7073 | 3.7073 | - |
| 28 feb 2024 | 3.7980 | 3.7337 | 3.7146 | 3.7980 | 3.7980 | - |
| 27 feb 2024 | 3.7960 | 3.7980 | 3.7246 | 3.7960 | 3.7960 | - |
| 26 feb 2024 | 3.7131 | 3.7960 | 3.7200 | 3.7131 | 3.7131 | - |
| 23 feb 2024 | 3.8080 | 3.8085 | 3.7171 | 3.8080 | 3.8080 | - |
| 22 feb 2024 | 3.7960 | 3.7255 | 3.7015 | 3.7960 | 3.7960 | - |
| 21 feb 2024 | 3.7954 | 3.7954 | 3.7107 | 3.7954 | 3.7954 | - |
| 20 feb 2024 | 3.7444 | 3.8660 | 3.7255 | 3.7444 | 3.7444 | - |
| 19 feb 2024 | 3.7744 | 3.7735 | 3.7444 | 3.7744 | 3.7744 | - |
| 16 feb 2024 | 3.8720 | 3.8720 | 3.7758 | 3.8720 | 3.8720 | - |
| 15 feb 2024 | 3.8840 | 3.8840 | 3.7925 | 3.8840 | 3.8840 | - |
| 14 feb 2024 | 3.8645 | 3.8840 | 3.7996 | 3.8645 | 3.8645 | - |
| 13 feb 2024 | 3.8670 | 3.7932 | 3.7923 | 3.8670 | 3.8670 | - |
| 12 feb 2024 | 3.7757 | 3.8690 | 3.7707 | 3.7757 | 3.7757 | - |
| 09 feb 2024 | 3.8500 | 3.8500 | 3.7670 | 3.8500 | 3.8500 | - |
| 08 feb 2024 | 3.8563 | 3.8563 | 3.7730 | 3.8563 | 3.8563 | - |
| 07 feb 2024 | 3.8580 | 3.8580 | 3.7814 | 3.8580 | 3.8580 | - |
| 06 feb 2024 | 3.7610 | 3.8580 | 3.7599 | 3.7610 | 3.7610 | - |
| 05 feb 2024 | 3.7690 | 3.8030 | 3.7575 | 3.7690 | 3.7690 | - |
| 02 feb 2024 | 3.8030 | 3.8030 | 3.7097 | 3.8030 | 3.8030 | - |
| 01 feb 2024 | 3.8010 | 3.8010 | 3.7291 | 3.8010 | 3.8010 | - |
| 31 ene 2024 | 3.8115 | 3.8115 | 3.7360 | 3.8115 | 3.8115 | - |
| 30 ene 2024 | 3.7860 | 3.7860 | 3.7180 | 3.7860 | 3.7860 | - |
| 29 ene 2024 | 3.6970 | 3.7204 | 3.7040 | 3.6970 | 3.6970 | - |
| 26 ene 2024 | 3.7570 | 3.7617 | 3.6942 | 3.7570 | 3.7570 | - |
| 25 ene 2024 | 3.7530 | 3.7530 | 3.6913 | 3.7530 | 3.7530 | - |
| 24 ene 2024 | 3.7530 | 3.6961 | 3.6721 | 3.7530 | 3.7530 | - |
| 23 ene 2024 | 3.7397 | 3.7397 | 3.6677 | 3.7397 | 3.7397 | - |
| 22 ene 2024 | 3.6653 | 3.7380 | 3.6632 | 3.6653 | 3.6653 | - |
| 19 ene 2024 | 3.7160 | 3.6729 | 3.6703 | 3.7160 | 3.7160 | - |
| 18 ene 2024 | 3.7160 | 3.7160 | 3.6447 | 3.7160 | 3.7160 | - |
| 17 ene 2024 | 3.6289 | 3.6506 | 3.6288 | 3.6289 | 3.6289 | - |
| 16 ene 2024 | 3.6244 | 3.6340 | 3.6243 | 3.6244 | 3.6244 | - |
| 15 ene 2024 | 3.6251 | 3.6315 | 3.6244 | 3.6251 | 3.6251 | - |
| 12 ene 2024 | 3.6280 | 3.7000 | 3.6261 | 3.6280 | 3.6280 | - |
| 11 ene 2024 | 3.7050 | 3.6280 | 3.6266 | 3.7050 | 3.7050 | - |
| 10 ene 2024 | 3.6229 | 3.6372 | 3.6239 | 3.6229 | 3.6229 | - |
| 09 ene 2024 | 3.7130 | 3.6229 | 3.6168 | 3.7130 | 3.7130 | - |
| 08 ene 2024 | 3.6216 | 3.7150 | 3.6208 | 3.6216 | 3.6216 | - |
| 05 ene 2024 | 3.7400 | 3.7400 | 3.6309 | 3.7400 | 3.7400 | - |
| 04 ene 2024 | 3.7100 | 3.6316 | 3.6313 | 3.7100 | 3.7100 | - |
| 03 ene 2024 | 3.7100 | 3.6385 | 3.6274 | 3.7100 | 3.7100 | - |
| 02 ene 2024 | 3.6307 | 3.7010 | 3.6337 | 3.6307 | 3.6307 | - |
| 01 ene 2024 | 3.6274 | 3.6327 | 3.6307 | 3.6274 | 3.6274 | - |
| 29 dic 2023 | 3.7010 | 3.6359 | 3.6208 | 3.7010 | 3.7010 | - |
| 28 dic 2023 | 3.6870 | 3.6870 | 3.5996 | 3.6870 | 3.6870 | - |
| 27 dic 2023 | 3.6870 | 3.6870 | 3.6197 | 3.6870 | 3.6870 | - |
| 26 dic 2023 | 3.6245 | 3.6275 | 3.6269 | 3.6245 | 3.6245 | - |
| 25 dic 2023 | 3.6245 | 3.6275 | 3.6269 | 3.6245 | 3.6245 | - |
| 22 dic 2023 | 3.7050 | 3.6304 | 3.6198 | 3.7050 | 3.7050 | - |
| 21 dic 2023 | 3.7040 | 3.7040 | 3.6294 | 3.7040 | 3.7040 | - |
| 20 dic 2023 | 3.7440 | 3.6538 | 3.6342 | 3.7440 | 3.7440 | - |
| 19 dic 2023 | 3.6878 | 3.7440 | 3.6617 | 3.6878 | 3.6878 | - |
| 18 dic 2023 | 3.7135 | 3.7181 | 3.6878 | 3.7135 | 3.7135 | - |
| 15 dic 2023 | 3.7630 | 3.7630 | 3.6967 | 3.7630 | 3.7630 | - |
| 14 dic 2023 | 3.7900 | 3.7900 | 3.6664 | 3.7900 | 3.7900 | - |
| 13 dic 2023 | 3.7030 | 3.7050 | 3.7040 | 3.7030 | 3.7030 | - |
| 12 dic 2023 | 3.7725 | 3.7725 | 3.6686 | 3.7725 | 3.7725 | - |
| 11 dic 2023 | 3.6896 | 3.6888 | 3.6673 | 3.6896 | 3.6896 | - |
| *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.