Mercados españoles cerrados
S&P 500
3.997,51 -5,36 (-0,13%) Nasdaq
11.868,80 +8,69 (+0,07%) NIKKEI 225
27.466,61 +520,94 (+1,93%) Dólar/Euro
1,0794 +0,0022 (+0,2051%) Petróleo Brent
76,13 +0,81 (+1,08%) BTC-EUR
25.111,02 -807,45 (-3,12%)
CHF/EUR (CHFEUR=X)
CCY - CCY Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:40PM GMT. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 1,0068 | 1,0073 | 1,0031 | 1,0070 | 1,0070 | - |
| 21 mar 2023 | 1,0038 | 1,0064 | 1,0022 | 1,0038 | 1,0038 | - |
| 20 mar 2023 | 1,0097 | 1,0142 | 1,0060 | 1,0099 | 1,0099 | - |
| 17 mar 2023 | 1,0138 | 1,0161 | 1,0113 | 1,0137 | 1,0137 | - |
| 16 mar 2023 | 1,0143 | 1,0203 | 1,0121 | 1,0145 | 1,0145 | - |
| 15 mar 2023 | 1,0193 | 1,0302 | 1,0172 | 1,0192 | 1,0192 | - |
| 14 mar 2023 | 1,0218 | 1,0256 | 1,0179 | 1,0216 | 1,0216 | - |
| 13 mar 2023 | 1,0182 | 1,0294 | 1,0165 | 1,0186 | 1,0186 | - |
| 10 mar 2023 | 1,0125 | 1,0206 | 1,0122 | 1,0126 | 1,0126 | - |
| 09 mar 2023 | - | - | - | - | - | - |
| 08 mar 2023 | 1,0060 | 1,0090 | 1,0051 | 1,0060 | 1,0060 | - |
| 07 mar 2023 | 1,0053 | 1,0073 | 1,0035 | 1,0053 | 1,0053 | - |
| 06 mar 2023 | 1,0039 | 1,0076 | 1,0031 | 1,0040 | 1,0040 | - |
| 03 mar 2023 | 1,0015 | 1,0052 | 1,0011 | 1,0015 | 1,0015 | - |
| 02 mar 2023 | 0,9976 | 1,0021 | 0,9959 | 0,9975 | 0,9975 | - |
| 01 mar 2023 | 1,0034 | 1,0040 | 0,9973 | 1,0035 | 1,0035 | - |
| 28 feb 2023 | 1,0072 | 1,0085 | 1,0035 | 1,0072 | 1,0072 | - |
| 27 feb 2023 | 1,0074 | 1,0087 | 1,0052 | 1,0073 | 1,0073 | - |
| 24 feb 2023 | 1,0104 | 1,0112 | 1,0082 | 1,0105 | 1,0105 | - |
| 23 feb 2023 | 1,0121 | 1,0130 | 1,0093 | 1,0123 | 1,0123 | - |
| 22 feb 2023 | 1,0121 | 1,0142 | 1,0107 | 1,0121 | 1,0121 | - |
| 21 feb 2023 | 1,0137 | 1,0153 | 1,0100 | 1,0138 | 1,0138 | - |
| 20 feb 2023 | 1,0113 | 1,0145 | 1,0112 | 1,0114 | 1,0114 | - |
| 17 feb 2023 | 1,0117 | 1,0122 | 1,0074 | 1,0117 | 1,0117 | - |
| 16 feb 2023 | 1,0128 | 1,0136 | 1,0113 | 1,0127 | 1,0127 | - |
| 15 feb 2023 | 1,0107 | 1,0133 | 1,0089 | 1,0107 | 1,0107 | - |
| 14 feb 2023 | 1,0141 | 1,0153 | 1,0107 | 1,0142 | 1,0142 | - |
| 13 feb 2023 | 1,0137 | 1,0154 | 1,0122 | 1,0136 | 1,0136 | - |
| 10 feb 2023 | 1,0097 | 1,0136 | 1,0093 | 1,0093 | 1,0093 | - |
| 09 feb 2023 | 1,0133 | 1,0139 | 1,0098 | 1,0132 | 1,0132 | - |
| 08 feb 2023 | 1,0109 | 1,0133 | 1,0103 | 1,0111 | 1,0111 | - |
| 07 feb 2023 | 1,0042 | 1,0127 | 1,0038 | 1,0044 | 1,0044 | - |
| 06 feb 2023 | 1,0002 | 1,0059 | 0,9996 | 1,0002 | 1,0002 | - |
| 03 feb 2023 | 1,0040 | 1,0044 | 0,9968 | 1,0039 | 1,0039 | - |
| 02 feb 2023 | 1,0007 | 1,0064 | 0,9994 | 1,0007 | 1,0007 | - |
| 01 feb 2023 | 1,0047 | 1,0047 | 1,0006 | 1,0044 | 1,0044 | - |
| 31 ene 2023 | 0,9958 | 1,0040 | 0,9947 | 0,9958 | 0,9958 | - |
| 30 ene 2023 | 0,9989 | 0,9995 | 0,9936 | 0,9988 | 0,9988 | - |
| 27 ene 2023 | 0,9972 | 1,0003 | 0,9959 | 0,9975 | 0,9975 | - |
| 26 ene 2023 | 0,9981 | 1,0010 | 0,9972 | 0,9980 | 0,9980 | - |
| 25 ene 2023 | 0,9955 | 0,9986 | 0,9930 | 0,9955 | 0,9955 | - |
| 24 ene 2023 | 0,9978 | 1,0004 | 0,9932 | 0,9978 | 0,9978 | - |
| 23 ene 2023 | 1,0003 | 1,0012 | 0,9968 | 1,0004 | 1,0004 | - |
| 20 ene 2023 | 1,0076 | 1,0079 | 1,0009 | 1,0078 | 1,0078 | - |
| 19 ene 2023 | 1,0110 | 1,0116 | 1,0067 | 1,0109 | 1,0109 | - |
| 18 ene 2023 | 1,0051 | 1,0122 | 1,0036 | 1,0052 | 1,0052 | - |
| 17 ene 2023 | 0,9974 | 1,0064 | 0,9972 | 0,9974 | 0,9974 | - |
| 16 ene 2023 | 0,9967 | 0,9998 | 0,9959 | 0,9968 | 0,9968 | - |
| 13 ene 2023 | 0,9929 | 0,9979 | 0,9901 | 0,9928 | 0,9928 | - |
| 12 ene 2023 | 0,9977 | 0,9980 | 0,9933 | 0,9977 | 0,9977 | - |
| 11 ene 2023 | 1,0094 | 1,0101 | 0,9979 | 1,0094 | 1,0094 | - |
| 10 ene 2023 | 1,0114 | 1,0125 | 1,0088 | 1,0114 | 1,0114 | - |
| 09 ene 2023 | 1,0121 | 1,0147 | 1,0108 | 1,0123 | 1,0123 | - |
| 06 ene 2023 | 1,0151 | 1,0153 | 1,0118 | 1,0152 | 1,0152 | - |
| 05 ene 2023 | 1,0141 | 1,0168 | 1,0130 | 1,0140 | 1,0140 | - |
| 04 ene 2023 | 1,0127 | 1,0167 | 1,0123 | 1,0127 | 1,0127 | - |
| 03 ene 2023 | 1,0122 | 1,0161 | 1,0094 | 1,0130 | 1,0130 | - |
| 02 ene 2023 | 1,0101 | 1,0144 | 1,0094 | 1,0095 | 1,0095 | - |
| 30 dic 2022 | 1,0159 | 1,0171 | 1,0114 | 1,0160 | 1,0160 | - |
| 29 dic 2022 | 1,0141 | 1,0178 | 1,0141 | 1,0138 | 1,0138 | - |
| 28 dic 2022 | 1,0113 | 1,0153 | 1,0095 | 1,0112 | 1,0112 | - |
| 27 dic 2022 | 1,0082 | 1,0124 | 1,0062 | 1,0069 | 1,0069 | - |
| 26 dic 2022 | 1,0079 | 1,0101 | 1,0059 | 1,0086 | 1,0086 | - |
| 23 dic 2022 | 1,0129 | 1,0136 | 1,0083 | 1,0128 | 1,0128 | - |
| 22 dic 2022 | 1,0171 | 1,0185 | 1,0137 | 1,0171 | 1,0171 | - |
| 21 dic 2022 | 1,0158 | 1,0179 | 1,0140 | 1,0158 | 1,0158 | - |
| 20 dic 2022 | 1,0144 | 1,0174 | 1,0134 | 1,0144 | 1,0144 | - |
| 19 dic 2022 | 1,0108 | 1,0132 | 1,0087 | 1,0107 | 1,0107 | - |
| 16 dic 2022 | 1,0131 | 1,0145 | 1,0094 | 1,0132 | 1,0132 | - |
| 15 dic 2022 | 1,0128 | 1,0162 | 1,0086 | 1,0131 | 1,0131 | - |
| 14 dic 2022 | 1,0130 | 1,0170 | 1,0111 | 1,0128 | 1,0128 | - |
| 13 dic 2022 | 1,0136 | 1,0167 | 1,0099 | 1,0136 | 1,0136 | - |
| 12 dic 2022 | 1,0163 | 1,0163 | 1,0128 | 1,0163 | 1,0163 | - |
| 09 dic 2022 | 1,0119 | 1,0176 | 1,0110 | 1,0120 | 1,0120 | - |
| 08 dic 2022 | 1,0115 | 1,0137 | 1,0100 | 1,0114 | 1,0114 | - |
| 07 dic 2022 | 1,0141 | 1,0162 | 1,0104 | 1,0140 | 1,0140 | - |
| 06 dic 2022 | 1,0108 | 1,0141 | 1,0090 | 1,0108 | 1,0108 | - |
| 05 dic 2022 | 1,0121 | 1,0150 | 1,0089 | 1,0126 | 1,0126 | - |
| 02 dic 2022 | 1,0142 | 1,0178 | 1,0130 | 1,0142 | 1,0142 | - |
| 01 dic 2022 | 1,0162 | 1,0180 | 1,0114 | 1,0163 | 1,0163 | - |
| 30 nov 2022 | 1,0148 | 1,0212 | 1,0128 | 1,0146 | 1,0146 | - |
| 29 nov 2022 | 1,0185 | 1,0189 | 1,0130 | 1,0183 | 1,0183 | - |
| 28 nov 2022 | 1,0177 | 1,0210 | 1,0109 | 1,0179 | 1,0179 | - |
| 25 nov 2022 | 1,0182 | 1,0185 | 1,0144 | 1,0182 | 1,0182 | - |
| 24 nov 2022 | 1,0199 | 1,0207 | 1,0167 | 1,0202 | 1,0202 | - |
| 23 nov 2022 | 1,0192 | 1,0239 | 1,0169 | 1,0196 | 1,0196 | - |
| 22 nov 2022 | 1,0182 | 1,0239 | 1,0170 | 1,0182 | 1,0182 | - |
| 21 nov 2022 | 1,0151 | 1,0203 | 1,0146 | 1,0152 | 1,0152 | - |
| 18 nov 2022 | 1,0126 | 1,0154 | 1,0111 | 1,0125 | 1,0125 | - |
| 17 nov 2022 | 1,0186 | 1,0195 | 1,0133 | 1,0186 | 1,0186 | - |
| 16 nov 2022 | 1,0234 | 1,0237 | 1,0180 | 1,0237 | 1,0237 | - |
| 15 nov 2022 | 1,0270 | 1,0270 | 1,0161 | 1,0270 | 1,0270 | - |
| 14 nov 2022 | 1,0255 | 1,0280 | 1,0217 | 1,0254 | 1,0254 | - |
| 11 nov 2022 | 1,0167 | 1,0259 | 1,0127 | 1,0166 | 1,0166 | - |
| 10 nov 2022 | 1,0145 | 1,0180 | 1,0105 | 1,0145 | 1,0145 | - |
| 09 nov 2022 | 1,0075 | 1,0139 | 1,0061 | 1,0074 | 1,0074 | - |
| 08 nov 2022 | 1,0093 | 1,0118 | 1,0067 | 1,0090 | 1,0090 | - |
| 07 nov 2022 | 1,0104 | 1,0136 | 1,0082 | 1,0103 | 1,0103 | - |
| 04 nov 2022 | 1,0120 | 1,0153 | 1,0113 | 1,0119 | 1,0119 | - |
| 03 nov 2022 | 1,0154 | 1,0158 | 1,0107 | 1,0154 | 1,0154 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
