Mercados españoles abiertos en 2 hrs 28 min

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,1862-0,0003 (-0,02%)
A partir del 5:31AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20211,18671,18821,18531,18621,1862-
18 jun 20211,19131,19271,18511,19131,1913-
17 jun 20211,19921,20081,19071,19961,1996-
16 jun 20211,21251,21351,21101,21271,2127-
15 jun 20211,21241,21491,21031,21221,2122-
14 jun 20211,21111,21321,20951,21101,2110-
11 jun 20211,21731,21951,20951,21731,2173-
10 jun 20211,21771,21921,21451,21821,2182-
09 jun 20211,21721,22191,21721,21731,2173-
08 jun 20211,21901,21971,21671,21941,2194-
07 jun 20211,21661,22021,21451,21681,2168-
04 jun 20211,21301,21881,21061,21331,2133-
03 jun 20211,22121,22161,21211,22101,2210-
02 jun 20211,22181,22291,21661,22181,2218-
01 jun 20211,22341,22541,22151,22331,2233-
31 may 20211,21901,22341,21841,21901,2190-
28 may 20211,21931,22011,21331,21931,2193-
27 may 20211,21901,22171,21761,21931,2193-
26 may 20211,22491,22651,22001,22491,2249-
25 may 20211,22141,22671,22121,22151,2215-
24 may 20211,21811,22291,21761,21831,2183-
21 may 20211,22281,22421,21741,22251,2225-
20 may 20211,21731,22291,21711,21731,2173-
19 may 20211,22261,22481,21921,22241,2224-
18 may 20211,21551,22321,21541,21571,2157-
17 may 20211,21481,21701,21281,21501,2150-
14 may 20211,20801,21481,20711,20771,2077-
13 may 20211,20771,21071,20531,20791,2079-
12 may 20211,21461,21511,20681,21451,2145-
11 may 20211,21421,21801,21251,21411,2141-
10 may 20211,21681,21771,21371,21711,2171-
07 may 20211,20661,21651,20531,20691,2069-
06 may 20211,20091,20701,19941,20081,2008-
05 may 20211,20161,20291,19871,20151,2015-
04 may 20211,20601,20631,20001,20611,2061-
03 may 20211,20261,20781,20151,20281,2028-
30 abr 20211,21251,21291,20251,21271,2127-
29 abr 20211,21361,21521,21041,21361,2136-
28 abr 20211,20891,21021,20581,20901,2090-
27 abr 20211,20791,20921,20581,20821,2082-
26 abr 20211,20901,21181,20641,20901,2090-
23 abr 20211,20181,20781,20141,20151,2015-
22 abr 20211,20381,20701,20041,20381,2038-
21 abr 20211,20331,20451,20001,20321,2032-
20 abr 20211,20441,20821,20291,20451,2045-
19 abr 20211,19681,20481,19431,19691,1969-
16 abr 20211,19711,19951,19511,19721,1972-
15 abr 20211,19821,19931,19581,19861,1986-
14 abr 20211,19571,19821,19521,19541,1954-
13 abr 20211,19121,19531,18841,19151,1915-
12 abr 20211,18961,19201,18731,19011,1901-
09 abr 20211,19161,19231,18691,19161,1916-
08 abr 20211,18721,19151,18621,18741,1874-
07 abr 20211,18751,19151,18651,18741,1874-
06 abr 20211,18191,18551,17961,18191,1819-
05 abr 20211,17661,18161,17391,17681,1768-
02 abr 20211,17781,17871,17511,17801,1780-
01 abr 20211,17291,17761,17151,17291,1729-
31 mar 20211,17231,17591,17051,17241,1724-
30 mar 20211,17691,17761,17131,17711,1771-
29 mar 20211,17881,17941,17621,17881,1788-
26 mar 20211,17761,18041,17731,17771,1777-
25 mar 20211,18141,18301,17751,18131,1813-
24 mar 20211,18411,18511,18131,18401,1840-
23 mar 20211,19331,19431,18641,19331,1933-
22 mar 20211,18851,19371,18761,18831,1883-
19 mar 20211,19181,19371,18751,19181,1918-
18 mar 20211,19811,19911,19101,19831,1983-
17 mar 20211,19021,19181,18881,19021,1902-
16 mar 20211,19271,19531,18841,19261,1926-
15 mar 20211,19511,19651,19121,19501,1950-
12 mar 20211,19821,19901,19111,19861,1986-
11 mar 20211,19271,19781,19171,19261,1926-
10 mar 20211,18971,19251,18701,18981,1898-
09 mar 20211,18521,19161,18361,18521,1852-
08 mar 20211,19251,19321,18481,19261,1926-
05 mar 20211,19691,19691,18981,19681,1968-
04 mar 20211,20481,20641,20251,20511,2051-
03 mar 20211,20851,21101,20451,20851,2085-
02 mar 20211,20491,20801,19941,20511,2051-
01 mar 20211,20911,21021,20301,20901,2090-
26 feb 20211,21601,21821,20921,21601,2160-
25 feb 20211,21701,22421,21571,21711,2171-
24 feb 20211,21521,21741,21111,21521,2152-
23 feb 20211,21671,21791,21371,21671,2167-
22 feb 20211,21241,21551,20921,21261,2126-
19 feb 20211,20921,21481,20831,20921,2092-
18 feb 20211,20461,20891,20361,20481,2048-
17 feb 20211,20891,20981,20261,20921,2092-
16 feb 20211,21321,21711,20961,21321,2132-
15 feb 20211,21211,21471,21171,21221,2122-
12 feb 20211,21301,21361,20841,21321,2132-
11 feb 20211,21191,21511,21141,21211,2121-
10 feb 20211,21171,21441,21101,21201,2120-
09 feb 20211,20531,21151,20501,20541,2054-
08 feb 20211,20491,20691,20211,20491,2049-
05 feb 20211,19671,20401,19541,19671,1967-
04 feb 20211,20421,20441,19671,20421,2042-
03 feb 20211,20391,20501,20051,20391,2039-
02 feb 20211,20681,20881,20181,20691,2069-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...