Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.403,45 +775,52 (+1,26%)
CHF/EUR (CHFEUR=X)
CCY - CCY Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:28PM BST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,0456 | 1,0461 | 1,0413 | 1,0417 | 1,0417 | - |
| 26 jul 2024 | 1,0463 | 1,0466 | 1,0417 | 1,0462 | 1,0462 | - |
| 25 jul 2024 | 1,0424 | 1,0501 | 1,0420 | 1,0423 | 1,0423 | - |
| 24 jul 2024 | 1,0337 | 1,0429 | 1,0333 | 1,0338 | 1,0338 | - |
| 23 jul 2024 | 1,0322 | 1,0342 | 1,0319 | 1,0322 | 1,0322 | - |
| 22 jul 2024 | 1,0332 | 1,0354 | 1,0324 | 1,0331 | 1,0331 | - |
| 19 jul 2024 | 1,0336 | 1,0353 | 1,0318 | 1,0336 | 1,0336 | - |
| 18 jul 2024 | 1,0359 | 1,0370 | 1,0335 | 1,0358 | 1,0358 | - |
| 17 jul 2024 | 1,0265 | 1,0343 | 1,0254 | 1,0266 | 1,0266 | - |
| 16 jul 2024 | 1,0245 | 1,0264 | 1,0236 | 1,0244 | 1,0244 | - |
| 15 jul 2024 | 1,0240 | 1,0266 | 1,0231 | 1,0241 | 1,0241 | - |
| 12 jul 2024 | 1,0261 | 1,0275 | 1,0241 | 1,0263 | 1,0263 | - |
| 11 jul 2024 | 1,0265 | 1,0299 | 1,0251 | 1,0264 | 1,0264 | - |
| 10 jul 2024 | 1,0301 | 1,0309 | 1,0267 | 1,0301 | 1,0301 | - |
| 09 jul 2024 | 1,0283 | 1,0303 | 1,0274 | 1,0283 | 1,0283 | - |
| 08 jul 2024 | 1,0314 | 1,0332 | 1,0286 | 1,0317 | 1,0317 | - |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 1,0284 | 1,0296 | 1,0250 | 1,0285 | 1,0285 | - |
| 03 jul 2024 | 1,0294 | 1,0297 | 1,0269 | 1,0294 | 1,0294 | - |
| 02 jul 2024 | 1,0309 | 1,0327 | 1,0290 | 1,0310 | 1,0310 | - |
| 01 jul 2024 | 1,0345 | 1,0351 | 1,0298 | 1,0346 | 1,0346 | - |
| 28 jun 2024 | 1,0392 | 1,0405 | 1,0367 | 1,0390 | 1,0390 | - |
| 27 jun 2024 | 1,0437 | 1,0439 | 1,0393 | 1,0437 | 1,0437 | - |
| 26 jun 2024 | 1,0428 | 1,0458 | 1,0413 | 1,0428 | 1,0428 | - |
| 25 jun 2024 | 1,0431 | 1,0454 | 1,0421 | 1,0430 | 1,0430 | - |
| 24 jun 2024 | 1,0460 | 1,0471 | 1,0420 | 1,0458 | 1,0458 | - |
| 21 jun 2024 | 1,0476 | 1,0516 | 1,0458 | 1,0476 | 1,0476 | - |
| 20 jun 2024 | 1,0521 | 1,0546 | 1,0445 | 1,0519 | 1,0519 | - |
| 19 jun 2024 | 1,0530 | 1,0550 | 1,0504 | 1,0529 | 1,0529 | - |
| 18 jun 2024 | 1,0480 | 1,0544 | 1,0472 | 1,0479 | 1,0479 | - |
| 17 jun 2024 | 1,0488 | 1,0508 | 1,0447 | 1,0489 | 1,0489 | - |
| 14 jun 2024 | 1,0416 | 1,0514 | 1,0408 | 1,0416 | 1,0416 | - |
| 13 jun 2024 | 1,0342 | 1,0407 | 1,0324 | 1,0341 | 1,0341 | - |
| 12 jun 2024 | 1,0369 | 1,0390 | 1,0334 | 1,0370 | 1,0370 | - |
| 11 jun 2024 | 1,0362 | 1,0398 | 1,0351 | 1,0361 | 1,0361 | - |
| 10 jun 2024 | 1,0352 | 1,0388 | 1,0343 | 1,0351 | 1,0351 | - |
| 07 jun 2024 | 1,0318 | 1,0332 | 1,0300 | 1,0318 | 1,0318 | - |
| 06 jun 2024 | 1,0301 | 1,0325 | 1,0294 | 1,0302 | 1,0302 | - |
| 05 jun 2024 | 1,0324 | 1,0325 | 1,0283 | 1,0324 | 1,0324 | - |
| 04 jun 2024 | 1,0242 | 1,0332 | 1,0225 | 1,0242 | 1,0242 | - |
| 03 jun 2024 | 1,0220 | 1,0263 | 1,0204 | 1,0222 | 1,0222 | - |
| 31 may 2024 | 1,0219 | 1,0234 | 1,0166 | 1,0218 | 1,0218 | - |
| 30 may 2024 | 1,0137 | 1,0212 | 1,0130 | 1,0137 | 1,0137 | - |
| 29 may 2024 | 1,0100 | 1,0134 | 1,0089 | 1,0099 | 1,0099 | - |
| 28 may 2024 | 1,0080 | 1,0116 | 1,0074 | 1,0080 | 1,0080 | - |
| 27 may 2024 | 1,0080 | 1,0083 | 1,0067 | 1,0080 | 1,0080 | - |
| 24 may 2024 | 1,0114 | 1,0115 | 1,0071 | 1,0111 | 1,0111 | - |
| 23 may 2024 | 1,0092 | 1,0111 | 1,0080 | 1,0091 | 1,0091 | - |
| 22 may 2024 | 1,0109 | 1,0109 | 1,0085 | 1,0109 | 1,0109 | - |
| 21 may 2024 | 1,0116 | 1,0128 | 1,0105 | 1,0116 | 1,0116 | - |
| 20 may 2024 | 1,0118 | 1,0133 | 1,0105 | 1,0118 | 1,0118 | - |
| 17 may 2024 | 1,0154 | 1,0155 | 1,0130 | 1,0154 | 1,0154 | - |
| 16 may 2024 | 1,0196 | 1,0217 | 1,0164 | 1,0196 | 1,0196 | - |
| 15 may 2024 | 1,0196 | 1,0207 | 1,0177 | 1,0196 | 1,0196 | - |
| 14 may 2024 | 1,0204 | 1,0217 | 1,0192 | 1,0203 | 1,0203 | - |
| 13 may 2024 | 1,0242 | 1,0244 | 1,0205 | 1,0242 | 1,0242 | - |
| 10 may 2024 | 1,0238 | 1,0244 | 1,0221 | 1,0237 | 1,0237 | - |
| 09 may 2024 | 1,0248 | 1,0252 | 1,0228 | 1,0247 | 1,0247 | - |
| 08 may 2024 | 1,0238 | 1,0248 | 1,0231 | 1,0237 | 1,0237 | - |
| 07 may 2024 | 1,0241 | 1,0251 | 1,0225 | 1,0242 | 1,0242 | - |
| 06 may 2024 | 1,0259 | 1,0269 | 1,0239 | 1,0259 | 1,0259 | - |
| 03 may 2024 | 1,0243 | 1,0274 | 1,0235 | 1,0243 | 1,0243 | - |
| 02 may 2024 | 1,0181 | 1,0260 | 1,0176 | 1,0180 | 1,0180 | - |
| 01 may 2024 | 1,0193 | 1,0199 | 1,0170 | 1,0194 | 1,0194 | - |
| 30 abr 2024 | 1,0246 | 1,0251 | 1,0191 | 1,0243 | 1,0243 | - |
| 29 abr 2024 | 1,0221 | 1,0251 | 1,0207 | 1,0219 | 1,0219 | - |
| 26 abr 2024 | 1,0213 | 1,0241 | 1,0203 | 1,0214 | 1,0214 | - |
| 25 abr 2024 | 1,0219 | 1,0233 | 1,0203 | 1,0219 | 1,0219 | - |
| 24 abr 2024 | 1,0247 | 1,0257 | 1,0227 | 1,0247 | 1,0247 | - |
| 23 abr 2024 | 1,0293 | 1,0297 | 1,0252 | 1,0290 | 1,0290 | - |
| 22 abr 2024 | 1,0296 | 1,0319 | 1,0277 | 1,0298 | 1,0298 | - |
| 19 abr 2024 | 1,0297 | 1,0446 | 1,0297 | 1,0296 | 1,0296 | - |
| 18 abr 2024 | 1,0291 | 1,0314 | 1,0284 | 1,0291 | 1,0291 | - |
| 17 abr 2024 | 1,0316 | 1,0334 | 1,0297 | 1,0315 | 1,0315 | - |
| 16 abr 2024 | 1,0320 | 1,0327 | 1,0284 | 1,0320 | 1,0320 | - |
| 15 abr 2024 | 1,0278 | 1,0299 | 1,0264 | 1,0276 | 1,0276 | - |
| 12 abr 2024 | 1,0246 | 1,0330 | 1,0240 | 1,0245 | 1,0245 | - |
| 11 abr 2024 | 1,0194 | 1,0256 | 1,0180 | 1,0195 | 1,0195 | - |
| 10 abr 2024 | 1,0196 | 1,0208 | 1,0181 | 1,0196 | 1,0196 | - |
| 09 abr 2024 | 1,0171 | 1,0199 | 1,0167 | 1,0172 | 1,0172 | - |
| 08 abr 2024 | 1,0222 | 1,0224 | 1,0171 | 1,0222 | 1,0222 | - |
| 05 abr 2024 | 1,0235 | 1,0260 | 1,0202 | 1,0235 | 1,0235 | - |
| 04 abr 2024 | 1,0216 | 1,0219 | 1,0150 | 1,0217 | 1,0217 | - |
| 03 abr 2024 | 1,0229 | 1,0230 | 1,0194 | 1,0228 | 1,0228 | - |
| 02 abr 2024 | 1,0289 | 1,0291 | 1,0232 | 1,0289 | 1,0289 | - |
| 01 abr 2024 | 1,0271 | 1,0291 | 1,0270 | 1,0271 | 1,0271 | - |
| 29 mar 2024 | 1,0280 | 1,0297 | 1,0230 | 1,0278 | 1,0278 | - |
| 28 mar 2024 | 1,0212 | 1,0279 | 1,0200 | 1,0211 | 1,0211 | - |
| 27 mar 2024 | 1,0215 | 1,0223 | 1,0183 | 1,0215 | 1,0215 | - |
| 26 mar 2024 | 1,0257 | 1,0257 | 1,0189 | 1,0256 | 1,0256 | - |
| 25 mar 2024 | 1,0306 | 1,0307 | 1,0269 | 1,0307 | 1,0307 | - |
| 22 mar 2024 | 1,0254 | 1,0297 | 1,0248 | 1,0253 | 1,0253 | - |
| 21 mar 2024 | 1,0322 | 1,0344 | 1,0216 | 1,0323 | 1,0323 | - |
| 20 mar 2024 | 1,0360 | 1,0360 | 1,0332 | 1,0359 | 1,0359 | - |
| 19 mar 2024 | 1,0361 | 1,0393 | 1,0346 | 1,0360 | 1,0360 | - |
| 18 mar 2024 | 1,0398 | 1,0401 | 1,0364 | 1,0398 | 1,0398 | - |
| 15 mar 2024 | 1,0390 | 1,0410 | 1,0381 | 1,0390 | 1,0390 | - |
| 14 mar 2024 | 1,0393 | 1,0406 | 1,0383 | 1,0392 | 1,0392 | - |
| 13 mar 2024 | 1,0429 | 1,0431 | 1,0407 | 1,0429 | 1,0429 | - |
| 12 mar 2024 | 1,0426 | 1,0447 | 1,0417 | 1,0424 | 1,0424 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.