Mercados españoles abiertos en 3 hrs 48 min

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0847-0,0011 (-0,0976%)
A partir del 04:12AM BST. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 20241,08591,08591,08451,08471,0847-
23 jul 20241,08901,09001,08441,08901,0890-
22 jul 20241,08991,09021,08741,08991,0899-
19 jul 20241,09021,09021,08771,09021,0902-
18 jul 20241,09401,09421,09051,09401,0940-
17 jul 20241,09031,09471,08961,09031,0903-
16 jul 20241,09021,09061,08721,09021,0902-
15 jul 20241,08861,09221,08841,08861,0886-
12 jul 20241,08731,09111,08631,08731,0873-
11 jul 20241,08331,08981,08331,08331,0833-
10 jul 20241,08151,08291,08121,08151,0815-
09 jul 20241,08311,08341,08061,08311,0831-
08 jul 20241,08261,08471,08151,08261,0826-
05 jul 2024------
04 jul 20241,07931,08171,07841,07931,0793-
03 jul 20241,07481,08161,07371,07481,0748-
02 jul 20241,07371,07461,07111,07371,0737-
01 jul 20241,07351,07781,07211,07351,0735-
28 jun 20241,07081,07211,06861,07081,0708-
27 jun 20241,06801,07261,06781,06801,0680-
26 jun 20241,07101,07201,06681,07101,0710-
25 jun 20241,07331,07461,06921,07331,0733-
24 jun 20241,06881,07471,06841,06881,0688-
21 jun 20241,07061,07231,06721,07061,0706-
20 jun 20241,07521,07501,07081,07521,0752-
19 jun 20241,07421,07531,07261,07421,0742-
18 jun 20241,07411,07611,07111,07411,0741-
17 jun 20241,07021,07261,06881,07021,0702-
14 jun 20241,07391,07461,06681,07391,0739-
13 jun 20241,08131,08181,07541,08131,0813-
12 jun 20241,07401,08521,07351,07401,0740-
11 jun 20241,07641,07741,07211,07641,0764-
10 jun 20241,07791,07831,07341,07791,0779-
07 jun 20241,08941,09021,08051,08941,0894-
06 jun 20241,08751,08991,08641,08751,0875-
05 jun 20241,08821,08901,08611,08821,0882-
04 jun 20241,09071,09181,08611,09071,0907-
03 jun 20241,08531,08911,08281,08531,0853-
31 may 20241,08351,08831,08121,08351,0835-
30 may 20241,08021,08461,07891,08021,0802-
29 may 20241,08521,08591,08101,08521,0852-
28 may 20241,08621,08891,08591,08621,0862-
27 may 20241,08481,08671,08421,08481,0848-
24 may 20241,08131,08571,08061,08131,0813-
23 may 20241,08251,08611,08131,08251,0825-
22 may 20241,08551,08651,08231,08551,0855-
21 may 20241,08611,08751,08461,08611,0861-
20 may 20241,08751,08851,08551,08751,0875-
17 may 20241,08681,08791,08361,08681,0868-
16 may 20241,08901,08971,08551,08901,0890-
15 may 20241,08151,08741,08141,08151,0815-
14 may 20241,07941,08281,07761,07941,0794-
13 may 20241,07701,08071,07661,07701,0770-
10 may 20241,07851,07931,07621,07851,0785-
09 may 20241,07471,07831,07251,07471,0747-
08 may 20241,07501,07581,07361,07501,0750-
07 may 20241,07681,07901,07561,07681,0768-
06 may 20241,07581,07921,07561,07581,0758-
03 may 20241,07331,08091,07251,07331,0733-
02 may 20241,07221,07311,06761,07221,0722-
01 may 20241,06671,06891,06501,06671,0667-
30 abr 20241,07161,07371,06841,07161,0716-
29 abr 20241,07071,07351,06911,07071,0707-
26 abr 20241,07301,07531,06761,07301,0730-
25 abr 20241,07001,07321,06791,07001,0700-
24 abr 20241,07041,07161,06791,07041,0704-
23 abr 20241,06541,07101,06391,06541,0654-
22 abr 20241,06581,06711,06251,06581,0658-
19 abr 20241,06441,06801,06121,06441,0644-
18 abr 20241,06691,06921,06481,06691,0669-
17 abr 20241,06211,06531,06081,06211,0621-
16 abr 20241,06261,06541,06041,06261,0626-
15 abr 20241,06501,06661,06241,06501,0650-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...