Mercados españoles cerrados en 3 hrs 10 min

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9754-0,0065 (-0,6633%)
A partir del 01:19PM BST. Mercado abierto.
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20220,98230,98550,97450,97540,9754-
29 sept 20220,97080,97870,96380,97080,9708-
28 sept 20220,95960,96860,95400,95960,9596-
27 sept 20220,96240,96700,95950,96240,9624-
26 sept 20220,96900,97000,95820,96900,9690-
23 sept 20220,98420,98520,97040,98420,9842-
22 sept 20220,98310,99060,98110,98310,9831-
21 sept 20220,99710,99740,98690,99710,9971-
20 sept 20221,00301,00500,99571,00301,0030-
19 sept 20221,00221,00280,99671,00221,0022-
16 sept 20220,99881,00360,99460,99880,9988-
15 sept 20220,99841,00180,99570,99840,9984-
14 sept 20220,99821,00230,99640,99820,9982-
13 sept 20221,01301,01870,99961,01301,0130-
12 sept 20221,00711,01971,00651,00711,0071-
09 sept 20221,00121,01121,00091,00121,0012-
08 sept 20220,99961,00290,99330,99960,9996-
07 sept 20220,98980,99550,98780,98980,9898-
06 sept 20220,99520,99850,98650,99520,9952-
05 sept 20220,99090,99440,98810,99090,9909-
02 sept 20220,99521,00330,99510,99520,9952-
01 sept 20221,00391,00460,99171,00391,0039-
31 ago 20221,00251,00770,99721,00251,0025-
30 ago 20221,00141,00520,99831,00141,0014-
29 ago 20220,99391,00310,99150,99390,9939-
26 ago 20220,99711,00880,99470,99710,9971-
25 ago 20220,99691,00310,99570,99690,9969-
24 ago 20220,99670,99980,99120,99670,9967-
23 ago 20220,99391,00190,99030,99390,9939-
22 ago 20221,00351,00480,99281,00351,0035-
19 ago 20221,00901,01121,00361,00901,0090-
18 ago 20221,01801,01941,01131,01801,0180-
17 ago 20221,01711,01981,01481,01711,0171-
16 ago 20221,01621,01941,01231,01621,0162-
15 ago 20221,02561,02671,01821,02561,0256-
12 ago 20221,03171,03271,02401,03171,0317-
11 ago 20221,03011,03661,02761,03011,0301-
10 ago 20221,02081,03691,02031,02081,0208-
09 ago 20221,01981,02471,01891,01981,0198-
08 ago 20221,01711,02221,01601,01711,0171-
05 ago 20221,02481,02491,01441,02481,0248-
04 ago 20221,01581,02321,01561,01581,0158-
03 ago 20221,01561,02081,01231,01561,0156-
02 ago 20221,02611,02931,01841,02611,0261-
01 ago 20221,02081,02771,02101,02081,0208-
29 jul 20221,01921,02541,01491,01921,0192-
28 jul 20221,02091,02331,01161,02091,0209-
27 jul 20221,01301,01721,01071,01301,0130-
26 jul 20221,02251,02491,01141,02251,0225-
25 jul 20221,02001,02561,01811,02001,0200-
22 jul 20221,02211,02551,01341,02211,0221-
21 jul 20221,01831,02751,01631,01831,0183-
20 jul 20221,02311,02721,01761,02311,0231-
19 jul 20221,01451,02681,01261,01451,0145-
18 jul 20221,00961,01991,00821,00961,0096-
15 jul 20221,00261,00981,00111,00261,0026-
14 jul 20221,00331,00490,99541,00331,0033-
13 jul 20221,00331,01160,99991,00331,0033-
12 jul 20221,00481,00741,00011,00481,0048-
11 jul 20221,01661,01681,00541,01661,0166-
08 jul 20221,01701,01911,00801,01701,0170-
07 jul 20221,01861,02191,01531,01861,0186-
06 jul 20221,02581,02741,01621,02581,0258-
05 jul 20221,04331,04491,02371,04331,0433-
04 jul 20221,04341,04641,04181,04341,0434-
01 jul 20221,04781,04781,03701,04781,0478-
30 jun 20221,04471,04791,03841,04471,0447-
29 jun 20221,05241,05361,04681,05241,0524-
28 jun 20221,05811,06051,05061,05811,0581-
27 jun 20221,05661,06141,05511,05661,0566-
24 jun 20221,05201,05691,05141,05201,0520-
23 jun 20221,05641,05811,04841,05641,0564-
22 jun 20221,05331,06031,04721,05331,0533-
21 jun 20221,05211,05821,05141,05211,0521-
20 jun 20221,04911,05451,04861,04911,0491-
17 jun 20221,05471,05521,04461,05471,0547-
16 jun 20221,04561,05301,03831,04561,0456-
15 jun 20221,04411,05071,03861,04411,0441-
14 jun 20221,04151,04821,03981,04151,0415-
13 jun 20221,04901,04981,04191,04901,0490-
10 jun 20221,06191,06421,05081,06191,0619-
09 jun 20221,07181,07701,06471,07181,0718-
08 jun 20221,06991,07481,06731,06991,0699-
07 jun 20221,06911,07091,06531,06911,0691-
06 jun 20221,07261,07531,06861,07261,0726-
03 jun 20221,07511,07651,07071,07511,0751-
02 jun 20221,06541,07381,06461,06541,0654-
01 jun 20221,07341,07371,06321,07341,0734-
31 may 20221,07741,07751,06821,07741,0774-
30 may 20221,07311,07851,07271,07311,0731-
27 may 20221,07331,07651,06981,07331,0733-
26 may 20221,06871,07291,06651,06871,0687-
25 may 20221,07371,07371,06441,07371,0737-
24 may 20221,06821,07461,06621,06821,0682-
23 may 20221,05701,06901,05691,05701,0570-
20 may 20221,05791,05991,05411,05791,0579-
19 may 20221,04731,05981,04661,04731,0473-
18 may 20221,05481,05641,04921,05481,0548-
17 may 20221,04391,05541,04321,04391,0439-
16 may 20221,04011,04381,03911,04011,0401-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...