Mercados españoles cerrados

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0170+0,0005 (+0,0509%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 ago 20221,01641,01981,01261,01701,0170-
15 ago 20221,02561,02671,01821,02561,0256-
12 ago 20221,03171,03271,02401,03171,0317-
11 ago 20221,03011,03661,02761,03011,0301-
10 ago 20221,02081,03691,02031,02081,0208-
09 ago 20221,01981,02471,01891,01981,0198-
08 ago 20221,01711,02221,01601,01711,0171-
05 ago 20221,02481,02491,01441,02481,0248-
04 ago 20221,01581,02321,01561,01581,0158-
03 ago 20221,01561,02081,01231,01561,0156-
02 ago 20221,02611,02931,01841,02611,0261-
01 ago 20221,02081,02771,02101,02081,0208-
29 jul 20221,01921,02541,01491,01921,0192-
28 jul 20221,02091,02331,01161,02091,0209-
27 jul 20221,01301,01721,01071,01301,0130-
26 jul 20221,02251,02491,01141,02251,0225-
25 jul 20221,02001,02561,01811,02001,0200-
22 jul 20221,02211,02551,01341,02211,0221-
21 jul 20221,01831,02751,01631,01831,0183-
20 jul 20221,02311,02721,01761,02311,0231-
19 jul 20221,01451,02681,01261,01451,0145-
18 jul 20221,00961,01991,00821,00961,0096-
15 jul 20221,00261,00981,00111,00261,0026-
14 jul 20221,00331,00490,99541,00331,0033-
13 jul 20221,00331,01160,99991,00331,0033-
12 jul 20221,00481,00741,00011,00481,0048-
11 jul 20221,01661,01681,00541,01661,0166-
08 jul 20221,01701,01911,00801,01701,0170-
07 jul 20221,01861,02191,01531,01861,0186-
06 jul 20221,02581,02741,01621,02581,0258-
05 jul 20221,04331,04491,02371,04331,0433-
04 jul 20221,04341,04641,04181,04341,0434-
01 jul 20221,04781,04781,03701,04781,0478-
30 jun 20221,04471,04791,03841,04471,0447-
29 jun 20221,05241,05361,04681,05241,0524-
28 jun 20221,05811,06051,05061,05811,0581-
27 jun 20221,05661,06141,05511,05661,0566-
24 jun 20221,05201,05691,05141,05201,0520-
23 jun 20221,05641,05811,04841,05641,0564-
22 jun 20221,05331,06031,04721,05331,0533-
21 jun 20221,05211,05821,05141,05211,0521-
20 jun 20221,04911,05451,04861,04911,0491-
17 jun 20221,05471,05521,04461,05471,0547-
16 jun 20221,04561,05301,03831,04561,0456-
15 jun 20221,04411,05071,03861,04411,0441-
14 jun 20221,04151,04821,03981,04151,0415-
13 jun 20221,04901,04981,04191,04901,0490-
10 jun 20221,06191,06421,05081,06191,0619-
09 jun 20221,07181,07701,06471,07181,0718-
08 jun 20221,06991,07481,06731,06991,0699-
07 jun 20221,06911,07091,06531,06911,0691-
06 jun 20221,07261,07531,06861,07261,0726-
03 jun 20221,07511,07651,07071,07511,0751-
02 jun 20221,06541,07381,06461,06541,0654-
01 jun 20221,07341,07371,06321,07341,0734-
31 may 20221,07741,07751,06821,07741,0774-
30 may 20221,07311,07851,07271,07311,0731-
27 may 20221,07331,07651,06981,07331,0733-
26 may 20221,06871,07291,06651,06871,0687-
25 may 20221,07371,07371,06441,07371,0737-
24 may 20221,06821,07461,06621,06821,0682-
23 may 20221,05701,06901,05691,05701,0570-
20 may 20221,05791,05991,05411,05791,0579-
19 may 20221,04731,05981,04661,04731,0473-
18 may 20221,05481,05641,04921,05481,0548-
17 may 20221,04391,05541,04321,04391,0439-
16 may 20221,04011,04381,03911,04011,0401-
13 may 20221,03801,04191,03521,03801,0380-
12 may 20221,05121,05301,03741,05121,0512-
11 may 20221,05331,05761,05071,05331,0533-
10 may 20221,05661,05861,05271,05661,0566-
09 may 20221,05321,05721,04971,05321,0532-
06 may 20221,05401,05981,04851,05401,0540-
05 may 20221,06221,06401,05051,06221,0622-
04 may 20221,05291,05661,05071,05291,0529-
03 may 20221,05091,05781,04941,05091,0509-
02 may 20221,05361,05681,05041,05361,0536-
29 abr 20221,05041,05901,05051,05041,0504-
28 abr 20221,05551,05621,04731,05551,0555-
27 abr 20221,06441,06561,05171,06441,0644-
26 abr 20221,07141,07391,06451,07141,0714-
25 abr 20221,08111,08121,07001,08111,0811-
22 abr 20221,08351,08541,07731,08351,0835-
21 abr 20221,08501,09351,08241,08501,0850-
20 abr 20221,07941,08671,07851,07941,0794-
19 abr 20221,07821,08121,07621,07821,0782-
18 abr 20221,08151,08161,07841,08151,0815-
15 abr 20221,08211,08231,07991,08211,0821-
14 abr 20221,08971,09231,07591,08971,0897-
13 abr 20221,08261,08741,08101,08261,0826-
12 abr 20221,08781,09041,08521,08781,0878-
11 abr 20221,08851,09331,08751,08851,0885-
08 abr 20221,08651,08921,08371,08651,0865-
07 abr 20221,08981,09351,08671,08981,0898-
06 abr 20221,09061,09371,08761,09061,0906-
05 abr 20221,09761,09911,09211,09761,0976-
04 abr 20221,10471,10571,09811,10471,1047-
01 abr 20221,10721,10751,10301,10721,1072-
31 mar 20221,11621,11831,10741,11621,1162-
30 mar 20221,10921,11701,10891,10921,1092-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...