Mercados españoles abiertos en 6 hrs 6 min

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0651+0,0005 (+0,0426%)
A partir del 01:54AM BST. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20241,06461,06531,06361,06511,0651-
12 abr 20241,07271,07301,06241,07271,0727-
11 abr 20241,07421,07561,07001,07421,0742-
10 abr 20241,08591,08681,07341,08591,0859-
09 abr 20241,08641,08891,08501,08641,0864-
08 abr 20241,08301,08581,08221,08301,0830-
05 abr 20241,08371,08481,07921,08371,0837-
04 abr 20241,08381,08761,08351,08381,0838-
03 abr 20241,07691,08321,07651,07691,0769-
02 abr 20241,07371,07791,07251,07371,0737-
01 abr 20241,07931,08011,07321,07931,0793-
29 mar 20241,07941,08071,07691,07941,0794-
28 mar 20241,08131,08281,07761,08131,0813-
27 mar 20241,08321,08391,08121,08321,0832-
26 mar 20241,08381,08641,08261,08381,0838-
25 mar 20241,08081,08441,08031,08081,0808-
22 mar 20241,08621,08701,08091,08621,0862-
21 mar 20241,09371,09451,08561,09371,0937-
20 mar 20241,08631,08741,08371,08631,0863-
19 mar 20241,08741,08781,08351,08741,0874-
18 mar 20241,08831,09081,08811,08831,0883-
15 mar 20241,08831,09021,08741,08831,0883-
14 mar 20241,09551,09551,08841,09551,0955-
13 mar 20241,09281,09491,09201,09281,0928-
12 mar 20241,09311,09421,09031,09311,0931-
11 mar 20241,09431,09511,09151,09431,0943-
08 mar 20241,09501,09781,09271,09501,0950-
07 mar 20241,09001,09411,08691,09001,0900-
06 mar 20241,08561,09141,08431,08561,0856-
05 mar 20241,08551,08751,08431,08551,0855-
04 mar 20241,08431,08661,08391,08431,0843-
01 mar 20241,08051,08421,07991,08051,0805-
29 feb 20241,08391,08561,08061,08391,0839-
28 feb 20241,08451,08471,07991,08451,0845-
27 feb 20241,08511,08661,08341,08511,0851-
26 feb 20241,08201,08591,08131,08201,0820-
23 feb 20241,08261,08391,08141,08261,0826-
22 feb 20241,08201,08861,08051,08201,0820-
21 feb 20241,08131,08231,07921,08131,0813-
20 feb 20241,07751,08391,07631,07751,0775-
19 feb 20241,07841,07901,07631,07851,0785-
16 feb 20241,07741,07811,07341,07741,0774-
15 feb 20241,07321,07861,07251,07321,0732-
14 feb 20241,07091,07341,06961,07091,0709-
13 feb 20241,07721,07961,07021,07721,0772-
12 feb 20241,07981,08051,07581,07981,0798-
09 feb 20241,07771,07941,07641,07771,0777-
08 feb 20241,07761,07901,07431,07761,0776-
07 feb 20241,07571,07841,07561,07571,0757-
06 feb 20241,07421,07631,07251,07421,0742-
05 feb 20241,07801,07871,07251,07801,0780-
02 feb 20241,08751,08981,07831,08751,0875-
01 feb 20241,08041,08661,07801,08041,0804-
31 ene 20241,08431,08861,08081,08431,0843-
30 ene 20241,08341,08561,08131,08341,0834-
29 ene 20241,08441,08501,07971,08441,0844-
26 ene 20241,08471,08831,08131,08471,0847-
25 ene 20241,08821,09001,08261,08821,0882-
24 ene 20241,08581,09311,08521,08581,0858-
23 ene 20241,08801,09181,08241,08801,0880-
22 ene 20241,08921,09101,08801,08921,0892-
19 ene 20241,08791,08931,08681,08791,0879-
18 ene 20241,08861,09081,08491,08861,0886-
17 ene 20241,08791,08851,08451,08791,0879-
16 ene 20241,09461,09471,08671,09461,0946-
15 ene 20241,09461,09591,09341,09461,0946-
12 ene 20241,09821,09871,09371,09821,0982-
11 ene 20241,09751,09911,09311,09751,0975-
10 ene 20241,09321,09701,09231,09321,0932-
09 ene 20241,09521,09671,09131,09521,0952-
08 ene 20241,09421,09781,09251,09421,0942-
05 ene 20241,09471,09961,08801,09471,0947-
04 ene 20241,09281,09701,09171,09281,0928-
03 ene 20241,09421,09671,08991,09421,0942-
02 ene 20241,10391,10461,09421,10391,1039-
01 ene 20241,10561,10531,10401,10561,1056-
29 dic 20231,10681,10861,10431,10681,1068-
28 dic 20231,11091,11391,10711,11091,1109-
27 dic 20231,10431,11221,10291,10431,1043-
26 dic 20231,10201,10401,10101,10201,1020-
25 dic 20231,10271,10421,10001,10271,1027-
22 dic 20231,10061,10411,09941,10061,1006-
21 dic 20231,09461,10001,09361,09461,0946-
20 dic 20231,09811,09801,09361,09811,0981-
19 dic 20231,09241,09881,09161,09241,0924-
18 dic 20231,08951,09301,08951,08951,0895-
15 dic 20231,09941,10061,09021,09941,0994-
14 dic 20231,08861,10041,08801,08861,0886-
13 dic 20231,07991,08081,07741,07991,0799-
12 dic 20231,07671,08221,07621,07671,0767-
11 dic 20231,07661,07791,07431,07661,0766-
08 dic 20231,07921,08011,07311,07921,0792-
07 dic 20231,07671,07971,07581,07671,0767-
06 dic 20231,07941,08041,07731,07941,0794-
05 dic 20231,08381,08481,07831,08381,0838-
04 dic 20231,08881,08871,08061,08881,0888-
01 dic 20231,08921,09131,08321,08921,0892-
30 nov 20231,09741,09851,08951,09741,0974-
29 nov 20231,10061,10171,09611,10061,1006-
28 nov 20231,09581,10071,09351,09581,0958-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...