Mercados españoles abiertos en 1 hr 9 mins

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0844-0,0004 (-0,0325%)
A partir del 06:50AM BST. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 20231,08451,08541,08301,08441,0844-
29 mar 20231,08401,08721,08211,08401,0840-
28 mar 20231,08071,08491,08041,08071,0807-
27 mar 20231,07781,07961,07481,07781,0778-
24 mar 20231,08351,08391,07191,08351,0835-
23 mar 20231,08701,09291,08691,08701,0870-
22 mar 20231,07741,08011,07601,07741,0774-
21 mar 20231,07191,07871,07051,07191,0719-
20 mar 20231,06791,07311,06321,06791,0679-
17 mar 20231,06141,06701,06121,06141,0614-
16 mar 20231,05831,06351,05551,05831,0583-
15 mar 20231,07281,07601,05201,07281,0728-
14 mar 20231,07251,07471,06801,07251,0725-
13 mar 20231,06841,07371,06521,06841,0684-
10 mar 20231,05851,06991,05761,05851,0585-
09 mar 20231,05501,05861,05391,05501,0550-
08 mar 20231,05511,05731,05271,05511,0551-
07 mar 20231,06881,06961,05721,06881,0688-
06 mar 20231,06261,06941,06231,06261,0626-
03 mar 20231,06001,06291,05911,06001,0600-
02 mar 20231,06691,06731,05831,06691,0669-
01 mar 20231,05771,06911,05661,05771,0577-
28 feb 20231,06111,06451,05821,06111,0611-
27 feb 20231,05551,06191,05341,05551,0555-
24 feb 20231,05981,06141,05381,05981,0598-
23 feb 20231,06061,06301,05821,06061,0606-
22 feb 20231,06521,06661,06191,06521,0652-
21 feb 20231,06831,06961,06451,06831,0683-
20 feb 20231,06841,07051,06721,06841,0684-
17 feb 20231,06661,06811,06141,06661,0666-
16 feb 20231,06921,07221,06561,06921,0692-
15 feb 20231,07361,07451,06661,07361,0736-
14 feb 20231,07301,07981,07101,07301,0730-
13 feb 20231,06781,07251,06571,06781,0678-
10 feb 20231,07421,07521,06691,07421,0742-
09 feb 20231,07161,07901,07121,07161,0716-
08 feb 20231,07301,07601,07171,07301,0730-
07 feb 20231,07311,07461,06701,07311,0731-
06 feb 20231,07911,08001,07181,07911,0791-
03 feb 20231,09051,09411,08111,09051,0905-
02 feb 20231,10131,10271,08881,10131,1013-
01 feb 20231,08611,09241,08531,08611,0861-
31 ene 20231,08511,08681,08041,08511,0851-
30 ene 20231,08711,09151,08551,08711,0871-
27 ene 20231,08941,09021,08391,08941,0894-
26 ene 20231,09221,09331,08521,09221,0922-
25 ene 20231,08881,09231,08581,08881,0888-
24 ene 20231,08741,08971,08391,08741,0874-
23 ene 20231,08651,09201,08481,08651,0865-
20 ene 20231,08341,08571,08051,08341,0834-
19 ene 20231,07981,08331,07831,07981,0798-
18 ene 20231,07931,08841,07671,07931,0793-
17 ene 20231,08301,08691,07871,08301,0830-
16 ene 20231,08251,08751,08031,08251,0825-
13 ene 20231,08601,08681,07811,08601,0860-
12 ene 20231,07661,08381,07381,07661,0766-
11 ene 20231,07391,07751,07271,07391,0739-
10 ene 20231,07331,07571,07131,07331,0733-
09 ene 20231,06561,07601,06531,06561,0656-
06 ene 20231,05221,06221,04851,05221,0522-
05 ene 20231,06061,06331,05161,06061,0606-
04 ene 20231,05471,06321,05461,05471,0547-
03 ene 20231,06781,06831,05221,06781,0678-
02 ene 20231,07101,07121,06531,07101,0710-
30 dic 20221,06611,06981,06391,06611,0661-
29 dic 20221,06291,06701,06121,06291,0629-
28 dic 20221,06371,06741,06141,06371,0637-
27 dic 20221,06401,06691,06121,06401,0640-
26 dic 20221,06681,06371,06091,06681,0668-
23 dic 20221,06031,06311,05881,06031,0603-
22 dic 20221,06101,06571,05841,06101,0610-
21 dic 20221,06271,06441,05971,06271,0627-
20 dic 20221,06151,06561,05811,06151,0615-
19 dic 20221,05851,06591,05771,05851,0585-
16 dic 20221,06411,06631,05991,06411,0641-
15 dic 20221,06761,07261,06071,06761,0676-
14 dic 20221,06271,06701,06201,06271,0627-
13 dic 20221,05421,06691,05291,05421,0542-
12 dic 20221,05221,05791,05071,05221,0522-
09 dic 20221,05601,05881,05201,05601,0560-
08 dic 20221,05131,05631,04921,05131,0513-
07 dic 20221,04691,05461,04441,04691,0469-
06 dic 20221,04971,05321,04771,04971,0497-
05 dic 20221,05441,05941,04921,05441,0544-
02 dic 20221,05281,05451,04341,05281,0528-
01 dic 20221,04251,05311,03981,04251,0425-
30 nov 20221,03241,03951,02921,03241,0324-
29 nov 20221,03461,03941,03251,03461,0346-
28 nov 20221,03681,04971,03421,03681,0368-
25 nov 20221,04081,04291,03561,04081,0408-
24 nov 20221,04161,04481,03841,04161,0416-
23 nov 20221,03111,03821,02981,03111,0311-
22 nov 20221,02461,02901,02431,02461,0246-
21 nov 20221,03311,03331,02271,03311,0331-
18 nov 20221,03621,03961,03281,03621,0362-
17 nov 20221,03951,04061,03091,03951,0395-
16 nov 20221,03581,04371,03361,03581,0358-
15 nov 20221,03191,04751,03141,03191,0319-
14 nov 20221,03291,03501,02741,03291,0329-
11 nov 20221,01921,03381,01661,01921,0192-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...