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
63.602,08 +1.220,23 (+1,96%)
EUR/USD (EURUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:29PM BST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,0848 | 1,0871 | 1,0846 | 1,0858 | 1,0858 | - |
| 26 jul 2024 | 1,0851 | 1,0869 | 1,0843 | 1,0851 | 1,0851 | - |
| 25 jul 2024 | 1,0840 | 1,0864 | 1,0829 | 1,0840 | 1,0840 | - |
| 24 jul 2024 | 1,0851 | 1,0866 | 1,0827 | 1,0851 | 1,0851 | - |
| 23 jul 2024 | 1,0890 | 1,0900 | 1,0844 | 1,0890 | 1,0890 | - |
| 22 jul 2024 | 1,0899 | 1,0902 | 1,0874 | 1,0899 | 1,0899 | - |
| 19 jul 2024 | 1,0902 | 1,0902 | 1,0877 | 1,0902 | 1,0902 | - |
| 18 jul 2024 | 1,0940 | 1,0942 | 1,0905 | 1,0940 | 1,0940 | - |
| 17 jul 2024 | 1,0903 | 1,0947 | 1,0896 | 1,0903 | 1,0903 | - |
| 16 jul 2024 | 1,0902 | 1,0906 | 1,0872 | 1,0902 | 1,0902 | - |
| 15 jul 2024 | 1,0886 | 1,0922 | 1,0884 | 1,0886 | 1,0886 | - |
| 12 jul 2024 | 1,0873 | 1,0911 | 1,0863 | 1,0873 | 1,0873 | - |
| 11 jul 2024 | 1,0833 | 1,0898 | 1,0833 | 1,0833 | 1,0833 | - |
| 10 jul 2024 | 1,0815 | 1,0829 | 1,0812 | 1,0815 | 1,0815 | - |
| 09 jul 2024 | 1,0831 | 1,0834 | 1,0806 | 1,0831 | 1,0831 | - |
| 08 jul 2024 | 1,0826 | 1,0847 | 1,0815 | 1,0826 | 1,0826 | - |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 1,0793 | 1,0817 | 1,0784 | 1,0793 | 1,0793 | - |
| 03 jul 2024 | 1,0748 | 1,0816 | 1,0737 | 1,0748 | 1,0748 | - |
| 02 jul 2024 | 1,0737 | 1,0746 | 1,0711 | 1,0737 | 1,0737 | - |
| 01 jul 2024 | 1,0735 | 1,0778 | 1,0721 | 1,0735 | 1,0735 | - |
| 28 jun 2024 | 1,0708 | 1,0721 | 1,0686 | 1,0708 | 1,0708 | - |
| 27 jun 2024 | 1,0680 | 1,0726 | 1,0678 | 1,0680 | 1,0680 | - |
| 26 jun 2024 | 1,0710 | 1,0720 | 1,0668 | 1,0710 | 1,0710 | - |
| 25 jun 2024 | 1,0733 | 1,0746 | 1,0692 | 1,0733 | 1,0733 | - |
| 24 jun 2024 | 1,0688 | 1,0747 | 1,0684 | 1,0688 | 1,0688 | - |
| 21 jun 2024 | 1,0706 | 1,0723 | 1,0672 | 1,0706 | 1,0706 | - |
| 20 jun 2024 | 1,0752 | 1,0750 | 1,0708 | 1,0752 | 1,0752 | - |
| 19 jun 2024 | 1,0742 | 1,0753 | 1,0726 | 1,0742 | 1,0742 | - |
| 18 jun 2024 | 1,0741 | 1,0761 | 1,0711 | 1,0741 | 1,0741 | - |
| 17 jun 2024 | 1,0702 | 1,0726 | 1,0688 | 1,0702 | 1,0702 | - |
| 14 jun 2024 | 1,0739 | 1,0746 | 1,0668 | 1,0739 | 1,0739 | - |
| 13 jun 2024 | 1,0813 | 1,0818 | 1,0754 | 1,0813 | 1,0813 | - |
| 12 jun 2024 | 1,0740 | 1,0852 | 1,0735 | 1,0740 | 1,0740 | - |
| 11 jun 2024 | 1,0764 | 1,0774 | 1,0721 | 1,0764 | 1,0764 | - |
| 10 jun 2024 | 1,0779 | 1,0783 | 1,0734 | 1,0779 | 1,0779 | - |
| 07 jun 2024 | 1,0894 | 1,0902 | 1,0805 | 1,0894 | 1,0894 | - |
| 06 jun 2024 | 1,0875 | 1,0899 | 1,0864 | 1,0875 | 1,0875 | - |
| 05 jun 2024 | 1,0882 | 1,0890 | 1,0861 | 1,0882 | 1,0882 | - |
| 04 jun 2024 | 1,0907 | 1,0918 | 1,0861 | 1,0907 | 1,0907 | - |
| 03 jun 2024 | 1,0853 | 1,0891 | 1,0828 | 1,0853 | 1,0853 | - |
| 31 may 2024 | 1,0835 | 1,0883 | 1,0812 | 1,0835 | 1,0835 | - |
| 30 may 2024 | 1,0802 | 1,0846 | 1,0789 | 1,0802 | 1,0802 | - |
| 29 may 2024 | 1,0852 | 1,0859 | 1,0810 | 1,0852 | 1,0852 | - |
| 28 may 2024 | 1,0862 | 1,0889 | 1,0859 | 1,0862 | 1,0862 | - |
| 27 may 2024 | 1,0848 | 1,0867 | 1,0842 | 1,0848 | 1,0848 | - |
| 24 may 2024 | 1,0813 | 1,0857 | 1,0806 | 1,0813 | 1,0813 | - |
| 23 may 2024 | 1,0825 | 1,0861 | 1,0813 | 1,0825 | 1,0825 | - |
| 22 may 2024 | 1,0855 | 1,0865 | 1,0823 | 1,0855 | 1,0855 | - |
| 21 may 2024 | 1,0861 | 1,0875 | 1,0846 | 1,0861 | 1,0861 | - |
| 20 may 2024 | 1,0875 | 1,0885 | 1,0855 | 1,0875 | 1,0875 | - |
| 17 may 2024 | 1,0868 | 1,0879 | 1,0836 | 1,0868 | 1,0868 | - |
| 16 may 2024 | 1,0890 | 1,0897 | 1,0855 | 1,0890 | 1,0890 | - |
| 15 may 2024 | 1,0815 | 1,0874 | 1,0814 | 1,0815 | 1,0815 | - |
| 14 may 2024 | 1,0794 | 1,0828 | 1,0776 | 1,0794 | 1,0794 | - |
| 13 may 2024 | 1,0770 | 1,0807 | 1,0766 | 1,0770 | 1,0770 | - |
| 10 may 2024 | 1,0785 | 1,0793 | 1,0762 | 1,0785 | 1,0785 | - |
| 09 may 2024 | 1,0747 | 1,0783 | 1,0725 | 1,0747 | 1,0747 | - |
| 08 may 2024 | 1,0750 | 1,0758 | 1,0736 | 1,0750 | 1,0750 | - |
| 07 may 2024 | 1,0768 | 1,0790 | 1,0756 | 1,0768 | 1,0768 | - |
| 06 may 2024 | 1,0758 | 1,0792 | 1,0756 | 1,0758 | 1,0758 | - |
| 03 may 2024 | 1,0733 | 1,0809 | 1,0725 | 1,0733 | 1,0733 | - |
| 02 may 2024 | 1,0722 | 1,0731 | 1,0676 | 1,0722 | 1,0722 | - |
| 01 may 2024 | 1,0667 | 1,0689 | 1,0650 | 1,0667 | 1,0667 | - |
| 30 abr 2024 | 1,0716 | 1,0737 | 1,0684 | 1,0716 | 1,0716 | - |
| 29 abr 2024 | 1,0707 | 1,0735 | 1,0691 | 1,0707 | 1,0707 | - |
| 26 abr 2024 | 1,0730 | 1,0753 | 1,0676 | 1,0730 | 1,0730 | - |
| 25 abr 2024 | 1,0700 | 1,0732 | 1,0679 | 1,0700 | 1,0700 | - |
| 24 abr 2024 | 1,0704 | 1,0716 | 1,0679 | 1,0704 | 1,0704 | - |
| 23 abr 2024 | 1,0654 | 1,0710 | 1,0639 | 1,0654 | 1,0654 | - |
| 22 abr 2024 | 1,0658 | 1,0671 | 1,0625 | 1,0658 | 1,0658 | - |
| 19 abr 2024 | 1,0644 | 1,0680 | 1,0612 | 1,0644 | 1,0644 | - |
| 18 abr 2024 | 1,0669 | 1,0692 | 1,0648 | 1,0669 | 1,0669 | - |
| 17 abr 2024 | 1,0621 | 1,0653 | 1,0608 | 1,0621 | 1,0621 | - |
| 16 abr 2024 | 1,0626 | 1,0654 | 1,0604 | 1,0626 | 1,0626 | - |
| 15 abr 2024 | 1,0650 | 1,0666 | 1,0624 | 1,0650 | 1,0650 | - |
| 12 abr 2024 | 1,0727 | 1,0730 | 1,0624 | 1,0727 | 1,0727 | - |
| 11 abr 2024 | 1,0742 | 1,0756 | 1,0700 | 1,0742 | 1,0742 | - |
| 10 abr 2024 | 1,0859 | 1,0868 | 1,0734 | 1,0859 | 1,0859 | - |
| 09 abr 2024 | 1,0864 | 1,0889 | 1,0850 | 1,0864 | 1,0864 | - |
| 08 abr 2024 | 1,0830 | 1,0858 | 1,0822 | 1,0830 | 1,0830 | - |
| 05 abr 2024 | 1,0837 | 1,0848 | 1,0792 | 1,0837 | 1,0837 | - |
| 04 abr 2024 | 1,0838 | 1,0876 | 1,0835 | 1,0838 | 1,0838 | - |
| 03 abr 2024 | 1,0769 | 1,0832 | 1,0765 | 1,0769 | 1,0769 | - |
| 02 abr 2024 | 1,0737 | 1,0779 | 1,0725 | 1,0737 | 1,0737 | - |
| 01 abr 2024 | 1,0793 | 1,0801 | 1,0732 | 1,0793 | 1,0793 | - |
| 29 mar 2024 | 1,0794 | 1,0807 | 1,0769 | 1,0794 | 1,0794 | - |
| 28 mar 2024 | 1,0813 | 1,0828 | 1,0776 | 1,0813 | 1,0813 | - |
| 27 mar 2024 | 1,0832 | 1,0839 | 1,0812 | 1,0832 | 1,0832 | - |
| 26 mar 2024 | 1,0838 | 1,0864 | 1,0826 | 1,0838 | 1,0838 | - |
| 25 mar 2024 | 1,0808 | 1,0844 | 1,0803 | 1,0808 | 1,0808 | - |
| 22 mar 2024 | 1,0862 | 1,0870 | 1,0809 | 1,0862 | 1,0862 | - |
| 21 mar 2024 | 1,0937 | 1,0945 | 1,0856 | 1,0937 | 1,0937 | - |
| 20 mar 2024 | 1,0863 | 1,0874 | 1,0837 | 1,0863 | 1,0863 | - |
| 19 mar 2024 | 1,0874 | 1,0878 | 1,0835 | 1,0874 | 1,0874 | - |
| 18 mar 2024 | 1,0883 | 1,0908 | 1,0881 | 1,0883 | 1,0883 | - |
| 15 mar 2024 | 1,0883 | 1,0902 | 1,0874 | 1,0883 | 1,0883 | - |
| 14 mar 2024 | 1,0955 | 1,0955 | 1,0884 | 1,0955 | 1,0955 | - |
| 13 mar 2024 | 1,0928 | 1,0949 | 1,0920 | 1,0928 | 1,0928 | - |
| 12 mar 2024 | 1,0931 | 1,0942 | 1,0903 | 1,0931 | 1,0931 | - |
| *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.