Mercados españoles cerrados

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0861+0,0001 (+0,0109%)
A partir del 10:06PM BST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20241,08601,08921,08581,08611,0861-
28 may 20241,08621,08891,08591,08621,0862-
27 may 20241,08481,08671,08421,08481,0848-
24 may 20241,08131,08571,08061,08131,0813-
23 may 20241,08251,08611,08131,08251,0825-
22 may 20241,08551,08651,08231,08551,0855-
21 may 20241,08611,08751,08461,08611,0861-
20 may 20241,08751,08851,08551,08751,0875-
17 may 20241,08681,08791,08361,08681,0868-
16 may 20241,08901,08971,08551,08901,0890-
15 may 20241,08151,08741,08141,08151,0815-
14 may 20241,07941,08281,07761,07941,0794-
13 may 20241,07701,08071,07661,07701,0770-
10 may 20241,07851,07931,07621,07851,0785-
09 may 20241,07471,07831,07251,07471,0747-
08 may 20241,07501,07581,07361,07501,0750-
07 may 20241,07681,07901,07561,07681,0768-
06 may 20241,07581,07921,07561,07581,0758-
03 may 20241,07331,08091,07251,07331,0733-
02 may 20241,07221,07311,06761,07221,0722-
01 may 20241,06671,06891,06501,06671,0667-
30 abr 20241,07161,07371,06841,07161,0716-
29 abr 20241,07071,07351,06911,07071,0707-
26 abr 20241,07301,07531,06761,07301,0730-
25 abr 20241,07001,07321,06791,07001,0700-
24 abr 20241,07041,07161,06791,07041,0704-
23 abr 20241,06541,07101,06391,06541,0654-
22 abr 20241,06581,06711,06251,06581,0658-
19 abr 20241,06441,06801,06121,06441,0644-
18 abr 20241,06691,06921,06481,06691,0669-
17 abr 20241,06211,06531,06081,06211,0621-
16 abr 20241,06261,06541,06041,06261,0626-
15 abr 20241,06501,06661,06241,06501,0650-
12 abr 20241,07271,07301,06241,07271,0727-
11 abr 20241,07421,07561,07001,07421,0742-
10 abr 20241,08591,08681,07341,08591,0859-
09 abr 20241,08641,08891,08501,08641,0864-
08 abr 20241,08301,08581,08221,08301,0830-
05 abr 20241,08371,08481,07921,08371,0837-
04 abr 20241,08381,08761,08351,08381,0838-
03 abr 20241,07691,08321,07651,07691,0769-
02 abr 20241,07371,07791,07251,07371,0737-
01 abr 20241,07931,08011,07321,07931,0793-
29 mar 20241,07941,08071,07691,07941,0794-
28 mar 20241,08131,08281,07761,08131,0813-
27 mar 20241,08321,08391,08121,08321,0832-
26 mar 20241,08381,08641,08261,08381,0838-
25 mar 20241,08081,08441,08031,08081,0808-
22 mar 20241,08621,08701,08091,08621,0862-
21 mar 20241,09371,09451,08561,09371,0937-
20 mar 20241,08631,08741,08371,08631,0863-
19 mar 20241,08741,08781,08351,08741,0874-
18 mar 20241,08831,09081,08811,08831,0883-
15 mar 20241,08831,09021,08741,08831,0883-
14 mar 20241,09551,09551,08841,09551,0955-
13 mar 20241,09281,09491,09201,09281,0928-
12 mar 20241,09311,09421,09031,09311,0931-
11 mar 20241,09431,09511,09151,09431,0943-
08 mar 20241,09501,09781,09271,09501,0950-
07 mar 20241,09001,09411,08691,09001,0900-
06 mar 20241,08561,09141,08431,08561,0856-
05 mar 20241,08551,08751,08431,08551,0855-
04 mar 20241,08431,08661,08391,08431,0843-
01 mar 20241,08051,08421,07991,08051,0805-
29 feb 20241,08391,08561,08061,08391,0839-
28 feb 20241,08451,08471,07991,08451,0845-
27 feb 20241,08511,08661,08341,08511,0851-
26 feb 20241,08201,08591,08131,08201,0820-
23 feb 20241,08261,08391,08141,08261,0826-
22 feb 20241,08201,08861,08051,08201,0820-
21 feb 20241,08131,08231,07921,08131,0813-
20 feb 20241,07751,08391,07631,07751,0775-
19 feb 20241,07841,07901,07631,07851,0785-
16 feb 20241,07741,07811,07341,07741,0774-
15 feb 20241,07321,07861,07251,07321,0732-
14 feb 20241,07091,07341,06961,07091,0709-
13 feb 20241,07721,07961,07021,07721,0772-
12 feb 20241,07981,08051,07581,07981,0798-
09 feb 20241,07771,07941,07641,07771,0777-
08 feb 20241,07761,07901,07431,07761,0776-
07 feb 20241,07571,07841,07561,07571,0757-
06 feb 20241,07421,07631,07251,07421,0742-
05 feb 20241,07801,07871,07251,07801,0780-
02 feb 20241,08751,08981,07831,08751,0875-
01 feb 20241,08041,08661,07801,08041,0804-
31 ene 20241,08431,08861,08081,08431,0843-
30 ene 20241,08341,08561,08131,08341,0834-
29 ene 20241,08441,08501,07971,08441,0844-
26 ene 20241,08471,08831,08131,08471,0847-
25 ene 20241,08821,09001,08261,08821,0882-
24 ene 20241,08581,09311,08521,08581,0858-
23 ene 20241,08801,09181,08241,08801,0880-
22 ene 20241,08921,09101,08801,08921,0892-
19 ene 20241,08791,08931,08681,08791,0879-
18 ene 20241,08861,09081,08491,08861,0886-
17 ene 20241,08791,08851,08451,08791,0879-
16 ene 20241,09461,09471,08671,09461,0946-
15 ene 20241,09461,09591,09341,09461,0946-
12 ene 20241,09821,09871,09371,09821,0982-
11 ene 20241,09751,09911,09311,09751,0975-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...