Mercados españoles cerrados en 8 hrs 20 min
IBEX 35
8.873,10-3,80(-0,04%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dólar/Euro
1,1710-0,0008(-0,07%)Petróleo Brent
79,12+1,03(+1,32%)Oro
1.758,10+6,40(+0,37%)BTC-EUR
37.465,08+1.285,99(+3,55%)
EUR/USD (EURUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,1710-0,0008 (-0,07%)
A partir del 8:10AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2021 | 1,1730 | 1,1732 | 1,1707 | 1,1710 | 1,1710 | - |
| 24 sept 2021 | 1,1742 | 1,1748 | 1,1702 | 1,1740 | 1,1740 | - |
| 23 sept 2021 | 1,1689 | 1,1751 | 1,1684 | 1,1688 | 1,1688 | - |
| 22 sept 2021 | 1,1726 | 1,1745 | 1,1717 | 1,1723 | 1,1723 | - |
| 21 sept 2021 | 1,1726 | 1,1749 | 1,1716 | 1,1730 | 1,1730 | - |
| 20 sept 2021 | 1,1729 | 1,1737 | 1,1701 | 1,1730 | 1,1730 | - |
| 17 sept 2021 | 1,1765 | 1,1790 | 1,1730 | 1,1767 | 1,1767 | - |
| 16 sept 2021 | 1,1819 | 1,1823 | 1,1752 | 1,1820 | 1,1820 | - |
| 15 sept 2021 | 1,1804 | 1,1833 | 1,1801 | 1,1805 | 1,1805 | - |
| 14 sept 2021 | 1,1811 | 1,1847 | 1,1802 | 1,1812 | 1,1812 | - |
| 13 sept 2021 | 1,1813 | 1,1818 | 1,1771 | 1,1812 | 1,1812 | - |
| 10 sept 2021 | 1,1824 | 1,1853 | 1,1819 | 1,1826 | 1,1826 | - |
| 09 sept 2021 | 1,1820 | 1,1841 | 1,1806 | 1,1819 | 1,1819 | - |
| 08 sept 2021 | 1,1846 | 1,1854 | 1,1803 | 1,1844 | 1,1844 | - |
| 07 sept 2021 | 1,1874 | 1,1888 | 1,1838 | 1,1875 | 1,1875 | - |
| 06 sept 2021 | 1,1886 | 1,1886 | 1,1857 | 1,1886 | 1,1886 | - |
| 03 sept 2021 | 1,1874 | 1,1908 | 1,1868 | 1,1876 | 1,1876 | - |
| 02 sept 2021 | 1,1842 | 1,1872 | 1,1835 | 1,1841 | 1,1841 | - |
| 01 sept 2021 | 1,1812 | 1,1860 | 1,1795 | 1,1810 | 1,1810 | - |
| 31 ago 2021 | 1,1799 | 1,1846 | 1,1796 | 1,1797 | 1,1797 | - |
| 30 ago 2021 | 1,1800 | 1,1812 | 1,1785 | 1,1799 | 1,1799 | - |
| 27 ago 2021 | 1,1753 | 1,1804 | 1,1736 | 1,1756 | 1,1756 | - |
| 26 ago 2021 | 1,1773 | 1,1781 | 1,1748 | 1,1774 | 1,1774 | - |
| 25 ago 2021 | 1,1755 | 1,1761 | 1,1729 | 1,1753 | 1,1753 | - |
| 24 ago 2021 | 1,1747 | 1,1765 | 1,1728 | 1,1745 | 1,1745 | - |
| 23 ago 2021 | 1,1700 | 1,1743 | 1,1696 | 1,1698 | 1,1698 | - |
| 20 ago 2021 | 1,1677 | 1,1691 | 1,1665 | 1,1677 | 1,1677 | - |
| 19 ago 2021 | 1,1704 | 1,1707 | 1,1669 | 1,1703 | 1,1703 | - |
| 18 ago 2021 | 1,1710 | 1,1731 | 1,1697 | 1,1710 | 1,1710 | - |
| 17 ago 2021 | 1,1780 | 1,1784 | 1,1711 | 1,1780 | 1,1780 | - |
| 16 ago 2021 | 1,1796 | 1,1804 | 1,1768 | 1,1795 | 1,1795 | - |
| 13 ago 2021 | 1,1736 | 1,1803 | 1,1731 | 1,1736 | 1,1736 | - |
| 12 ago 2021 | 1,1742 | 1,1751 | 1,1725 | 1,1742 | 1,1742 | - |
| 11 ago 2021 | 1,1720 | 1,1747 | 1,1706 | 1,1723 | 1,1723 | - |
| 10 ago 2021 | 1,1739 | 1,1744 | 1,1711 | 1,1738 | 1,1738 | - |
| 09 ago 2021 | 1,1751 | 1,1772 | 1,1742 | 1,1750 | 1,1750 | - |
| 06 ago 2021 | 1,1833 | 1,1836 | 1,1756 | 1,1836 | 1,1836 | - |
| 05 ago 2021 | 1,1840 | 1,1859 | 1,1830 | 1,1837 | 1,1837 | - |
| 04 ago 2021 | 1,1869 | 1,1902 | 1,1834 | 1,1869 | 1,1869 | - |
| 03 ago 2021 | 1,1875 | 1,1896 | 1,1856 | 1,1875 | 1,1875 | - |
| 02 ago 2021 | 1,1865 | 1,1899 | 1,1860 | 1,1867 | 1,1867 | - |
| 30 jul 2021 | 1,1892 | 1,1911 | 1,1856 | 1,1893 | 1,1893 | - |
| 29 jul 2021 | 1,1847 | 1,1892 | 1,1842 | 1,1846 | 1,1846 | - |
| 28 jul 2021 | 1,1822 | 1,1830 | 1,1786 | 1,1823 | 1,1823 | - |
| 27 jul 2021 | 1,1806 | 1,1837 | 1,1772 | 1,1808 | 1,1808 | - |
| 26 jul 2021 | 1,1773 | 1,1818 | 1,1765 | 1,1773 | 1,1773 | - |
| 23 jul 2021 | 1,1774 | 1,1786 | 1,1756 | 1,1773 | 1,1773 | - |
| 22 jul 2021 | 1,1795 | 1,1830 | 1,1767 | 1,1793 | 1,1793 | - |
| 21 jul 2021 | 1,1786 | 1,1803 | 1,1754 | 1,1784 | 1,1784 | - |
| 20 jul 2021 | 1,1792 | 1,1804 | 1,1757 | 1,1794 | 1,1794 | - |
| 19 jul 2021 | 1,1812 | 1,1823 | 1,1764 | 1,1814 | 1,1814 | - |
| 16 jul 2021 | 1,1813 | 1,1823 | 1,1794 | 1,1812 | 1,1812 | - |
| 15 jul 2021 | 1,1833 | 1,1851 | 1,1806 | 1,1833 | 1,1833 | - |
| 14 jul 2021 | 1,1774 | 1,1828 | 1,1773 | 1,1775 | 1,1775 | - |
| 13 jul 2021 | 1,1865 | 1,1878 | 1,1793 | 1,1865 | 1,1865 | - |
| 12 jul 2021 | 1,1874 | 1,1882 | 1,1837 | 1,1873 | 1,1873 | - |
| 09 jul 2021 | 1,1847 | 1,1875 | 1,1825 | 1,1848 | 1,1848 | - |
| 08 jul 2021 | 1,1794 | 1,1866 | 1,1784 | 1,1793 | 1,1793 | - |
| 07 jul 2021 | 1,1820 | 1,1841 | 1,1782 | 1,1825 | 1,1825 | - |
| 06 jul 2021 | 1,1861 | 1,1896 | 1,1815 | 1,1864 | 1,1864 | - |
| 05 jul 2021 | 1,1856 | 1,1882 | 1,1852 | 1,1856 | 1,1856 | - |
| 02 jul 2021 | 1,1847 | 1,1861 | 1,1819 | 1,1846 | 1,1846 | - |
| 01 jul 2021 | 1,1855 | 1,1884 | 1,1838 | 1,1857 | 1,1857 | - |
| 30 jun 2021 | 1,1900 | 1,1910 | 1,1846 | 1,1902 | 1,1902 | - |
| 29 jun 2021 | 1,1930 | 1,1930 | 1,1880 | 1,1929 | 1,1929 | - |
| 28 jun 2021 | 1,1942 | 1,1946 | 1,1905 | 1,1942 | 1,1942 | - |
| 25 jun 2021 | 1,1928 | 1,1974 | 1,1928 | 1,1930 | 1,1930 | - |
| 24 jun 2021 | 1,1932 | 1,1957 | 1,1920 | 1,1933 | 1,1933 | - |
| 23 jun 2021 | 1,1937 | 1,1970 | 1,1916 | 1,1937 | 1,1937 | - |
| 22 jun 2021 | 1,1912 | 1,1918 | 1,1882 | 1,1913 | 1,1913 | - |
| 21 jun 2021 | 1,1869 | 1,1921 | 1,1849 | 1,1874 | 1,1874 | - |
| 18 jun 2021 | 1,1913 | 1,1927 | 1,1851 | 1,1913 | 1,1913 | - |
| 17 jun 2021 | 1,1992 | 1,2008 | 1,1907 | 1,1996 | 1,1996 | - |
| 16 jun 2021 | 1,2125 | 1,2135 | 1,2110 | 1,2127 | 1,2127 | - |
| 15 jun 2021 | 1,2124 | 1,2149 | 1,2103 | 1,2122 | 1,2122 | - |
| 14 jun 2021 | 1,2111 | 1,2132 | 1,2095 | 1,2110 | 1,2110 | - |
| 11 jun 2021 | 1,2173 | 1,2195 | 1,2095 | 1,2173 | 1,2173 | - |
| 10 jun 2021 | 1,2177 | 1,2192 | 1,2145 | 1,2182 | 1,2182 | - |
| 09 jun 2021 | 1,2172 | 1,2219 | 1,2172 | 1,2173 | 1,2173 | - |
| 08 jun 2021 | 1,2190 | 1,2197 | 1,2167 | 1,2194 | 1,2194 | - |
| 07 jun 2021 | 1,2166 | 1,2202 | 1,2145 | 1,2168 | 1,2168 | - |
| 04 jun 2021 | 1,2130 | 1,2188 | 1,2106 | 1,2133 | 1,2133 | - |
| 03 jun 2021 | 1,2212 | 1,2216 | 1,2121 | 1,2210 | 1,2210 | - |
| 02 jun 2021 | 1,2218 | 1,2229 | 1,2166 | 1,2218 | 1,2218 | - |
| 01 jun 2021 | 1,2234 | 1,2254 | 1,2215 | 1,2233 | 1,2233 | - |
| 31 may 2021 | 1,2190 | 1,2234 | 1,2184 | 1,2190 | 1,2190 | - |
| 28 may 2021 | 1,2193 | 1,2201 | 1,2133 | 1,2193 | 1,2193 | - |
| 27 may 2021 | 1,2190 | 1,2217 | 1,2176 | 1,2193 | 1,2193 | - |
| 26 may 2021 | 1,2249 | 1,2265 | 1,2200 | 1,2249 | 1,2249 | - |
| 25 may 2021 | 1,2214 | 1,2267 | 1,2212 | 1,2215 | 1,2215 | - |
| 24 may 2021 | 1,2181 | 1,2229 | 1,2176 | 1,2183 | 1,2183 | - |
| 21 may 2021 | 1,2228 | 1,2242 | 1,2174 | 1,2225 | 1,2225 | - |
| 20 may 2021 | 1,2173 | 1,2229 | 1,2171 | 1,2173 | 1,2173 | - |
| 19 may 2021 | 1,2226 | 1,2248 | 1,2192 | 1,2224 | 1,2224 | - |
| 18 may 2021 | 1,2155 | 1,2232 | 1,2154 | 1,2157 | 1,2157 | - |
| 17 may 2021 | 1,2148 | 1,2170 | 1,2128 | 1,2150 | 1,2150 | - |
| 14 may 2021 | 1,2080 | 1,2148 | 1,2071 | 1,2077 | 1,2077 | - |
| 13 may 2021 | 1,2077 | 1,2107 | 1,2053 | 1,2079 | 1,2079 | - |
| 12 may 2021 | 1,2146 | 1,2151 | 1,2068 | 1,2145 | 1,2145 | - |
| 11 may 2021 | 1,2142 | 1,2180 | 1,2125 | 1,2141 | 1,2141 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
