Mercados españoles cerrados

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0575+0,0008 (+0,0740%)
Al cierre: 10:29PM BST
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20231,05671,06191,05611,05751,0575-
29 sept 20231,05621,06181,05591,05621,0562-
28 sept 20231,05051,05791,04921,05051,0505-
27 sept 20231,05691,05741,05091,05691,0569-
26 sept 20231,05921,06091,05681,05921,0592-
25 sept 20231,06481,06551,05771,06481,0648-
22 sept 20231,06621,06721,06151,06621,0662-
21 sept 20231,06531,06741,06191,06531,0653-
20 sept 20231,06821,07271,06761,06821,0682-
19 sept 20231,06931,07191,06761,06931,0693-
18 sept 20231,06681,06981,06561,06681,0668-
15 sept 20231,06371,06881,06351,06371,0637-
14 sept 20231,07341,07551,06551,07341,0734-
13 sept 20231,07531,07651,07171,07531,0753-
12 sept 20231,07501,07631,07061,07501,0750-
11 sept 20231,07181,07571,07111,07181,0718-
08 sept 20231,06981,07421,06951,06981,0698-
07 sept 20231,07241,07341,06881,07241,0724-
06 sept 20231,07261,07481,07051,07261,0726-
05 sept 20231,07941,07991,07081,07941,0794-
04 sept 20231,07761,08091,07741,07761,0776-
01 sept 20231,08441,08811,07861,08441,0844-
31 ago 20231,09331,09401,08371,09331,0933-
30 ago 20231,08691,09451,08561,08691,0869-
29 ago 20231,08261,08571,07841,08261,0826-
28 ago 20231,07971,08211,07991,07971,0797-
25 ago 20231,07991,08401,07671,07991,0799-
24 ago 20231,08661,08771,08151,08661,0866-
23 ago 20231,08471,08711,08031,08471,0847-
22 ago 20231,08981,09321,08341,08981,0898-
21 ago 20231,08761,09141,08711,08761,0876-
18 ago 20231,08751,08961,08461,08751,0875-
17 ago 20231,08751,09171,08621,08751,0875-
16 ago 20231,09041,09351,08981,09041,0904-
15 ago 20231,09101,09501,09011,09101,0910-
14 ago 20231,09441,09601,08771,09441,0944-
11 ago 20231,09821,10041,09521,09821,0982-
10 ago 20231,09781,10581,09681,09781,0978-
09 ago 20231,09591,09941,09561,09591,0959-
08 ago 20231,10031,10101,09311,10031,1003-
07 ago 20231,10031,10121,09661,10031,1003-
04 ago 20231,09521,10411,09361,09521,0952-
03 ago 20231,09441,09541,09141,09441,0944-
02 ago 20231,10081,10071,09201,10081,1008-
01 ago 20231,09981,10021,09541,09981,0998-
31 jul 20231,10241,10451,10061,10241,1024-
28 jul 20231,09791,10471,09471,09791,0979-
27 jul 20231,10781,11521,09851,10781,1078-
26 jul 20231,10501,10861,10381,10501,1050-
25 jul 20231,10631,10891,10221,10631,1063-
24 jul 20231,11251,11451,10691,11251,1125-
21 jul 20231,11371,11471,11101,11371,1137-
20 jul 20231,12051,12301,11331,12051,1205-
19 jul 20231,12291,12401,11761,12291,1229-
18 jul 20231,12381,12761,12201,12381,1238-
17 jul 20231,12281,12511,12051,12281,1228-
14 jul 20231,12231,12451,12061,12231,1223-
13 jul 20231,11451,11961,11311,11451,1145-
12 jul 20231,10141,11261,10131,10141,1014-
11 jul 20231,10061,10261,09791,10061,1006-
10 jul 20231,09701,09931,09451,09701,0970-
07 jul 20231,08911,09651,08691,08911,0891-
06 jul 20231,08571,09021,08341,08571,0857-
05 jul 20231,08851,09061,08651,08851,0885-
04 jul 20231,09131,09181,08911,09131,0913-
03 jul 20231,09081,09311,08721,09081,0908-
30 jun 20231,08681,09341,08361,08681,0868-
29 jun 20231,09161,09411,08621,09161,0916-
28 jun 20231,09571,09631,09001,09571,0957-
27 jun 20231,09101,09761,09031,09101,0910-
26 jun 20231,09071,09221,08881,09071,0907-
23 jun 20231,09591,09591,08451,09591,0959-
22 jun 20231,09931,10111,09511,09931,0993-
21 jun 20231,09201,09611,09071,09201,0920-
20 jun 20231,09241,09451,08951,09241,0924-
19 jun 20231,09421,09491,09111,09421,0942-
16 jun 20231,09461,09711,09201,09461,0946-
15 jun 20231,08431,09391,08041,08431,0843-
14 jun 20231,07891,08581,07761,07891,0789-
13 jun 20231,07631,08231,07611,07631,0763-
12 jun 20231,07511,07901,07341,07511,0751-
09 jun 20231,07831,07871,07481,07831,0783-
08 jun 20231,07071,07831,07021,07071,0707-
07 jun 20231,06981,07401,06691,06981,0698-
06 jun 20231,07121,07331,06671,07121,0712-
05 jun 20231,06991,07231,06751,06991,0699-
02 jun 20231,07611,07791,07181,07611,0761-
01 jun 20231,06951,07541,06641,06951,0695-
31 may 20231,07331,07391,06521,07331,0733-
30 may 20231,07081,07461,06731,07081,0708-
29 may 20231,07231,07461,07061,07231,0723-
26 may 20231,07241,07581,07021,07241,0724-
25 may 20231,07571,07541,07101,07571,0757-
24 may 20231,07701,07991,07501,07701,0770-
23 may 20231,08111,08211,07641,08111,0811-
22 may 20231,08231,08311,07971,08231,0823-
19 may 20231,07751,08241,07611,07751,0775-
18 may 20231,08381,08501,07651,08381,0838-
17 may 20231,08661,08751,08121,08661,0866-
16 may 20231,08741,09041,08571,08741,0874-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...