Mercados españoles cerrados
S&P 500
4.309,15 +12,01 (+0,28%) Nasdaq
13.107,68 -20,37 (-0,16%) NIKKEI 225
28.868,91 -2,87 (-0,01%) Dólar/Euro
1,0170 +0,0005 (+0,05%) Petróleo Brent
92,88 -2,22 (-2,33%) BTC-EUR
23.469,96 -518,91 (-2,16%)
EUR/USD (EURUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 05:27PM BST. Mercado abierto.
Intervalo de fechas:
16 ago 2021 - 16 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 ago 2022 | 1,0164 | 1,0198 | 1,0126 | 1,0170 | 1,0170 | - |
| 15 ago 2022 | 1,0256 | 1,0267 | 1,0182 | 1,0256 | 1,0256 | - |
| 12 ago 2022 | 1,0317 | 1,0327 | 1,0240 | 1,0317 | 1,0317 | - |
| 11 ago 2022 | 1,0301 | 1,0366 | 1,0276 | 1,0301 | 1,0301 | - |
| 10 ago 2022 | 1,0208 | 1,0369 | 1,0203 | 1,0208 | 1,0208 | - |
| 09 ago 2022 | 1,0198 | 1,0247 | 1,0189 | 1,0198 | 1,0198 | - |
| 08 ago 2022 | 1,0171 | 1,0222 | 1,0160 | 1,0171 | 1,0171 | - |
| 05 ago 2022 | 1,0248 | 1,0249 | 1,0144 | 1,0248 | 1,0248 | - |
| 04 ago 2022 | 1,0158 | 1,0232 | 1,0156 | 1,0158 | 1,0158 | - |
| 03 ago 2022 | 1,0156 | 1,0208 | 1,0123 | 1,0156 | 1,0156 | - |
| 02 ago 2022 | 1,0261 | 1,0293 | 1,0184 | 1,0261 | 1,0261 | - |
| 01 ago 2022 | 1,0208 | 1,0277 | 1,0210 | 1,0208 | 1,0208 | - |
| 29 jul 2022 | 1,0192 | 1,0254 | 1,0149 | 1,0192 | 1,0192 | - |
| 28 jul 2022 | 1,0209 | 1,0233 | 1,0116 | 1,0209 | 1,0209 | - |
| 27 jul 2022 | 1,0130 | 1,0172 | 1,0107 | 1,0130 | 1,0130 | - |
| 26 jul 2022 | 1,0225 | 1,0249 | 1,0114 | 1,0225 | 1,0225 | - |
| 25 jul 2022 | 1,0200 | 1,0256 | 1,0181 | 1,0200 | 1,0200 | - |
| 22 jul 2022 | 1,0221 | 1,0255 | 1,0134 | 1,0221 | 1,0221 | - |
| 21 jul 2022 | 1,0183 | 1,0275 | 1,0163 | 1,0183 | 1,0183 | - |
| 20 jul 2022 | 1,0231 | 1,0272 | 1,0176 | 1,0231 | 1,0231 | - |
| 19 jul 2022 | 1,0145 | 1,0268 | 1,0126 | 1,0145 | 1,0145 | - |
| 18 jul 2022 | 1,0096 | 1,0199 | 1,0082 | 1,0096 | 1,0096 | - |
| 15 jul 2022 | 1,0026 | 1,0098 | 1,0011 | 1,0026 | 1,0026 | - |
| 14 jul 2022 | 1,0033 | 1,0049 | 0,9954 | 1,0033 | 1,0033 | - |
| 13 jul 2022 | 1,0033 | 1,0116 | 0,9999 | 1,0033 | 1,0033 | - |
| 12 jul 2022 | 1,0048 | 1,0074 | 1,0001 | 1,0048 | 1,0048 | - |
| 11 jul 2022 | 1,0166 | 1,0168 | 1,0054 | 1,0166 | 1,0166 | - |
| 08 jul 2022 | 1,0170 | 1,0191 | 1,0080 | 1,0170 | 1,0170 | - |
| 07 jul 2022 | 1,0186 | 1,0219 | 1,0153 | 1,0186 | 1,0186 | - |
| 06 jul 2022 | 1,0258 | 1,0274 | 1,0162 | 1,0258 | 1,0258 | - |
| 05 jul 2022 | 1,0433 | 1,0449 | 1,0237 | 1,0433 | 1,0433 | - |
| 04 jul 2022 | 1,0434 | 1,0464 | 1,0418 | 1,0434 | 1,0434 | - |
| 01 jul 2022 | 1,0478 | 1,0478 | 1,0370 | 1,0478 | 1,0478 | - |
| 30 jun 2022 | 1,0447 | 1,0479 | 1,0384 | 1,0447 | 1,0447 | - |
| 29 jun 2022 | 1,0524 | 1,0536 | 1,0468 | 1,0524 | 1,0524 | - |
| 28 jun 2022 | 1,0581 | 1,0605 | 1,0506 | 1,0581 | 1,0581 | - |
| 27 jun 2022 | 1,0566 | 1,0614 | 1,0551 | 1,0566 | 1,0566 | - |
| 24 jun 2022 | 1,0520 | 1,0569 | 1,0514 | 1,0520 | 1,0520 | - |
| 23 jun 2022 | 1,0564 | 1,0581 | 1,0484 | 1,0564 | 1,0564 | - |
| 22 jun 2022 | 1,0533 | 1,0603 | 1,0472 | 1,0533 | 1,0533 | - |
| 21 jun 2022 | 1,0521 | 1,0582 | 1,0514 | 1,0521 | 1,0521 | - |
| 20 jun 2022 | 1,0491 | 1,0545 | 1,0486 | 1,0491 | 1,0491 | - |
| 17 jun 2022 | 1,0547 | 1,0552 | 1,0446 | 1,0547 | 1,0547 | - |
| 16 jun 2022 | 1,0456 | 1,0530 | 1,0383 | 1,0456 | 1,0456 | - |
| 15 jun 2022 | 1,0441 | 1,0507 | 1,0386 | 1,0441 | 1,0441 | - |
| 14 jun 2022 | 1,0415 | 1,0482 | 1,0398 | 1,0415 | 1,0415 | - |
| 13 jun 2022 | 1,0490 | 1,0498 | 1,0419 | 1,0490 | 1,0490 | - |
| 10 jun 2022 | 1,0619 | 1,0642 | 1,0508 | 1,0619 | 1,0619 | - |
| 09 jun 2022 | 1,0718 | 1,0770 | 1,0647 | 1,0718 | 1,0718 | - |
| 08 jun 2022 | 1,0699 | 1,0748 | 1,0673 | 1,0699 | 1,0699 | - |
| 07 jun 2022 | 1,0691 | 1,0709 | 1,0653 | 1,0691 | 1,0691 | - |
| 06 jun 2022 | 1,0726 | 1,0753 | 1,0686 | 1,0726 | 1,0726 | - |
| 03 jun 2022 | 1,0751 | 1,0765 | 1,0707 | 1,0751 | 1,0751 | - |
| 02 jun 2022 | 1,0654 | 1,0738 | 1,0646 | 1,0654 | 1,0654 | - |
| 01 jun 2022 | 1,0734 | 1,0737 | 1,0632 | 1,0734 | 1,0734 | - |
| 31 may 2022 | 1,0774 | 1,0775 | 1,0682 | 1,0774 | 1,0774 | - |
| 30 may 2022 | 1,0731 | 1,0785 | 1,0727 | 1,0731 | 1,0731 | - |
| 27 may 2022 | 1,0733 | 1,0765 | 1,0698 | 1,0733 | 1,0733 | - |
| 26 may 2022 | 1,0687 | 1,0729 | 1,0665 | 1,0687 | 1,0687 | - |
| 25 may 2022 | 1,0737 | 1,0737 | 1,0644 | 1,0737 | 1,0737 | - |
| 24 may 2022 | 1,0682 | 1,0746 | 1,0662 | 1,0682 | 1,0682 | - |
| 23 may 2022 | 1,0570 | 1,0690 | 1,0569 | 1,0570 | 1,0570 | - |
| 20 may 2022 | 1,0579 | 1,0599 | 1,0541 | 1,0579 | 1,0579 | - |
| 19 may 2022 | 1,0473 | 1,0598 | 1,0466 | 1,0473 | 1,0473 | - |
| 18 may 2022 | 1,0548 | 1,0564 | 1,0492 | 1,0548 | 1,0548 | - |
| 17 may 2022 | 1,0439 | 1,0554 | 1,0432 | 1,0439 | 1,0439 | - |
| 16 may 2022 | 1,0401 | 1,0438 | 1,0391 | 1,0401 | 1,0401 | - |
| 13 may 2022 | 1,0380 | 1,0419 | 1,0352 | 1,0380 | 1,0380 | - |
| 12 may 2022 | 1,0512 | 1,0530 | 1,0374 | 1,0512 | 1,0512 | - |
| 11 may 2022 | 1,0533 | 1,0576 | 1,0507 | 1,0533 | 1,0533 | - |
| 10 may 2022 | 1,0566 | 1,0586 | 1,0527 | 1,0566 | 1,0566 | - |
| 09 may 2022 | 1,0532 | 1,0572 | 1,0497 | 1,0532 | 1,0532 | - |
| 06 may 2022 | 1,0540 | 1,0598 | 1,0485 | 1,0540 | 1,0540 | - |
| 05 may 2022 | 1,0622 | 1,0640 | 1,0505 | 1,0622 | 1,0622 | - |
| 04 may 2022 | 1,0529 | 1,0566 | 1,0507 | 1,0529 | 1,0529 | - |
| 03 may 2022 | 1,0509 | 1,0578 | 1,0494 | 1,0509 | 1,0509 | - |
| 02 may 2022 | 1,0536 | 1,0568 | 1,0504 | 1,0536 | 1,0536 | - |
| 29 abr 2022 | 1,0504 | 1,0590 | 1,0505 | 1,0504 | 1,0504 | - |
| 28 abr 2022 | 1,0555 | 1,0562 | 1,0473 | 1,0555 | 1,0555 | - |
| 27 abr 2022 | 1,0644 | 1,0656 | 1,0517 | 1,0644 | 1,0644 | - |
| 26 abr 2022 | 1,0714 | 1,0739 | 1,0645 | 1,0714 | 1,0714 | - |
| 25 abr 2022 | 1,0811 | 1,0812 | 1,0700 | 1,0811 | 1,0811 | - |
| 22 abr 2022 | 1,0835 | 1,0854 | 1,0773 | 1,0835 | 1,0835 | - |
| 21 abr 2022 | 1,0850 | 1,0935 | 1,0824 | 1,0850 | 1,0850 | - |
| 20 abr 2022 | 1,0794 | 1,0867 | 1,0785 | 1,0794 | 1,0794 | - |
| 19 abr 2022 | 1,0782 | 1,0812 | 1,0762 | 1,0782 | 1,0782 | - |
| 18 abr 2022 | 1,0815 | 1,0816 | 1,0784 | 1,0815 | 1,0815 | - |
| 15 abr 2022 | 1,0821 | 1,0823 | 1,0799 | 1,0821 | 1,0821 | - |
| 14 abr 2022 | 1,0897 | 1,0923 | 1,0759 | 1,0897 | 1,0897 | - |
| 13 abr 2022 | 1,0826 | 1,0874 | 1,0810 | 1,0826 | 1,0826 | - |
| 12 abr 2022 | 1,0878 | 1,0904 | 1,0852 | 1,0878 | 1,0878 | - |
| 11 abr 2022 | 1,0885 | 1,0933 | 1,0875 | 1,0885 | 1,0885 | - |
| 08 abr 2022 | 1,0865 | 1,0892 | 1,0837 | 1,0865 | 1,0865 | - |
| 07 abr 2022 | 1,0898 | 1,0935 | 1,0867 | 1,0898 | 1,0898 | - |
| 06 abr 2022 | 1,0906 | 1,0937 | 1,0876 | 1,0906 | 1,0906 | - |
| 05 abr 2022 | 1,0976 | 1,0991 | 1,0921 | 1,0976 | 1,0976 | - |
| 04 abr 2022 | 1,1047 | 1,1057 | 1,0981 | 1,1047 | 1,1047 | - |
| 01 abr 2022 | 1,1072 | 1,1075 | 1,1030 | 1,1072 | 1,1072 | - |
| 31 mar 2022 | 1,1162 | 1,1183 | 1,1074 | 1,1162 | 1,1162 | - |
| 30 mar 2022 | 1,1092 | 1,1170 | 1,1089 | 1,1092 | 1,1092 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
