Mercados españoles cerrados
S&P 500
3.378,41+15,41(+0,46%)Nasdaq
11.300,67+133,17(+1,19%)NIKKEI 225
23.185,120,00(0,00%)
EUR/USD (EURUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,1748+0,0022 (+0,19%)
A partir del 6:32PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 oct. 2020 | 1,1726 | 1,1773 | 1,1721 | 1,1748 | 1,1748 | - |
| 30 sept. 2020 | 1,1743 | 1,1756 | 1,1686 | 1,1742 | 1,1742 | - |
| 29 sept. 2020 | 1,1678 | 1,1742 | 1,1667 | 1,1679 | 1,1679 | - |
| 28 sept. 2020 | 1,1635 | 1,1680 | 1,1617 | 1,1635 | 1,1635 | - |
| 25 sept. 2020 | 1,1674 | 1,1685 | 1,1613 | 1,1673 | 1,1673 | - |
| 24 sept. 2020 | 1,1662 | 1,1681 | 1,1630 | 1,1659 | 1,1659 | - |
| 23 sept. 2020 | 1,1708 | 1,1720 | 1,1665 | 1,1708 | 1,1708 | - |
| 22 sept. 2020 | 1,1762 | 1,1773 | 1,1693 | 1,1768 | 1,1768 | - |
| 21 sept. 2020 | 1,1846 | 1,1873 | 1,1733 | 1,1846 | 1,1846 | - |
| 18 sept. 2020 | 1,1853 | 1,1871 | 1,1831 | 1,1848 | 1,1848 | - |
| 17 sept. 2020 | 1,1804 | 1,1830 | 1,1742 | 1,1803 | 1,1803 | - |
| 16 sept. 2020 | 1,1843 | 1,1883 | 1,1815 | 1,1844 | 1,1844 | - |
| 15 sept. 2020 | 1,1867 | 1,1901 | 1,1841 | 1,1870 | 1,1870 | - |
| 14 sept. 2020 | 1,1844 | 1,1888 | 1,1833 | 1,1843 | 1,1843 | - |
| 11 sept. 2020 | 1,1826 | 1,1876 | 1,1826 | 1,1824 | 1,1824 | - |
| 10 sept. 2020 | 1,1806 | 1,1915 | 1,1803 | 1,1806 | 1,1806 | - |
| 09 sept. 2020 | 1,1769 | 1,1831 | 1,1754 | 1,1770 | 1,1770 | - |
| 08 sept. 2020 | 1,1819 | 1,1829 | 1,1767 | 1,1822 | 1,1822 | - |
| 07 sept. 2020 | 1,1837 | 1,1849 | 1,1814 | 1,1834 | 1,1834 | - |
| 04 sept. 2020 | 1,1844 | 1,1864 | 1,1782 | 1,1840 | 1,1840 | - |
| 03 sept. 2020 | 1,1846 | 1,1848 | 1,1790 | 1,1847 | 1,1847 | - |
| 02 sept. 2020 | 1,1923 | 1,1924 | 1,1824 | 1,1923 | 1,1923 | - |
| 01 sept. 2020 | 1,1939 | 1,2011 | 1,1937 | 1,1939 | 1,1939 | - |
| 31 ago. 2020 | 1,1917 | 1,1964 | 1,1885 | 1,1918 | 1,1918 | - |
| 28 ago. 2020 | 1,1820 | 1,1920 | 1,1812 | 1,1820 | 1,1820 | - |
| 27 ago. 2020 | 1,1840 | 1,1899 | 1,1766 | 1,1843 | 1,1843 | - |
| 26 ago. 2020 | 1,1833 | 1,1840 | 1,1776 | 1,1835 | 1,1835 | - |
| 25 ago. 2020 | 1,1795 | 1,1844 | 1,1785 | 1,1795 | 1,1795 | - |
| 24 ago. 2020 | 1,1799 | 1,1853 | 1,1786 | 1,1798 | 1,1798 | - |
| 21 ago. 2020 | 1,1871 | 1,1886 | 1,1755 | 1,1874 | 1,1874 | - |
| 20 ago. 2020 | 1,1842 | 1,1868 | 1,1807 | 1,1844 | 1,1844 | - |
| 19 ago. 2020 | 1,1947 | 1,1955 | 1,1893 | 1,1948 | 1,1948 | - |
| 18 ago. 2020 | 1,1879 | 1,1965 | 1,1875 | 1,1876 | 1,1876 | - |
| 17 ago. 2020 | 1,1850 | 1,1881 | 1,1830 | 1,1853 | 1,1853 | - |
| 14 ago. 2020 | 1,1819 | 1,1838 | 1,1785 | 1,1817 | 1,1817 | - |
| 13 ago. 2020 | 1,1796 | 1,1864 | 1,1795 | 1,1794 | 1,1794 | - |
| 12 ago. 2020 | 1,1740 | 1,1813 | 1,1713 | 1,1737 | 1,1737 | - |
| 11 ago. 2020 | 1,1738 | 1,1805 | 1,1723 | 1,1738 | 1,1738 | - |
| 10 ago. 2020 | 1,1782 | 1,1802 | 1,1743 | 1,1783 | 1,1783 | - |
| 07 ago. 2020 | 1,1875 | 1,1884 | 1,1757 | 1,1876 | 1,1876 | - |
| 06 ago. 2020 | 1,1874 | 1,1912 | 1,1821 | 1,1873 | 1,1873 | - |
| 05 ago. 2020 | 1,1815 | 1,1905 | 1,1800 | 1,1815 | 1,1815 | - |
| 04 ago. 2020 | 1,1761 | 1,1805 | 1,1724 | 1,1763 | 1,1763 | - |
| 03 ago. 2020 | 1,1784 | 1,1788 | 1,1701 | 1,1782 | 1,1782 | - |
| 31 jul. 2020 | 1,1874 | 1,1908 | 1,1803 | 1,1872 | 1,1872 | - |
| 30 jul. 2020 | 1,1787 | 1,1807 | 1,1733 | 1,1783 | 1,1783 | - |
| 29 jul. 2020 | 1,1721 | 1,1779 | 1,1715 | 1,1719 | 1,1719 | - |
| 28 jul. 2020 | 1,1767 | 1,1776 | 1,1701 | 1,1769 | 1,1769 | - |
| 27 jul. 2020 | 1,1653 | 1,1780 | 1,1653 | 1,1653 | 1,1653 | - |
| 24 jul. 2020 | 1,1595 | 1,1640 | 1,1582 | 1,1596 | 1,1596 | - |
| 23 jul. 2020 | 1,1567 | 1,1624 | 1,1542 | 1,1569 | 1,1569 | - |
| 22 jul. 2020 | 1,1535 | 1,1601 | 1,1509 | 1,1534 | 1,1534 | - |
| 21 jul. 2020 | 1,1458 | 1,1498 | 1,1426 | 1,1459 | 1,1459 | - |
| 20 jul. 2020 | 1,1440 | 1,1468 | 1,1405 | 1,1443 | 1,1443 | - |
| 17 jul. 2020 | 1,1386 | 1,1442 | 1,1379 | 1,1392 | 1,1392 | - |
| 16 jul. 2020 | 1,1417 | 1,1443 | 1,1380 | 1,1417 | 1,1417 | - |
| 15 jul. 2020 | 1,1411 | 1,1453 | 1,1394 | 1,1411 | 1,1411 | - |
| 14 jul. 2020 | 1,1346 | 1,1407 | 1,1326 | 1,1345 | 1,1345 | - |
| 13 jul. 2020 | 1,1309 | 1,1370 | 1,1305 | 1,1310 | 1,1310 | - |
| 10 jul. 2020 | 1,1289 | 1,1325 | 1,1257 | 1,1288 | 1,1288 | - |
| 09 jul. 2020 | 1,1338 | 1,1373 | 1,1288 | 1,1339 | 1,1339 | - |
| 08 jul. 2020 | 1,1273 | 1,1346 | 1,1265 | 1,1275 | 1,1275 | - |
| 07 jul. 2020 | 1,1310 | 1,1337 | 1,1260 | 1,1313 | 1,1313 | - |
| 06 jul. 2020 | 1,1249 | 1,1347 | 1,1249 | 1,1247 | 1,1247 | - |
| 03 jul. 2020 | 1,1240 | 1,1251 | 1,1221 | 1,1238 | 1,1238 | - |
| 02 jul. 2020 | 1,1253 | 1,1303 | 1,1228 | 1,1251 | 1,1251 | - |
| 01 jul. 2020 | 1,1234 | 1,1275 | 1,1189 | 1,1236 | 1,1236 | - |
| 30 jun. 2020 | 1,1247 | 1,1262 | 1,1192 | 1,1247 | 1,1247 | - |
| 29 jun. 2020 | 1,1224 | 1,1289 | 1,1221 | 1,1226 | 1,1226 | - |
| 26 jun. 2020 | 1,1221 | 1,1239 | 1,1198 | 1,1222 | 1,1222 | - |
| 25 jun. 2020 | 1,1251 | 1,1260 | 1,1191 | 1,1251 | 1,1251 | - |
| 24 jun. 2020 | 1,1314 | 1,1326 | 1,1260 | 1,1312 | 1,1312 | - |
| 23 jun. 2020 | 1,1277 | 1,1349 | 1,1234 | 1,1280 | 1,1280 | - |
| 22 jun. 2020 | 1,1179 | 1,1268 | 1,1176 | 1,1178 | 1,1178 | - |
| 19 jun. 2020 | 1,1207 | 1,1253 | 1,1174 | 1,1211 | 1,1211 | - |
| 18 jun. 2020 | 1,1241 | 1,1263 | 1,1205 | 1,1243 | 1,1243 | - |
| 17 jun. 2020 | 1,1265 | 1,1297 | 1,1210 | 1,1266 | 1,1266 | - |
| 16 jun. 2020 | 1,1338 | 1,1350 | 1,1232 | 1,1338 | 1,1338 | - |
| 15 jun. 2020 | 1,1254 | 1,1292 | 1,1229 | 1,1252 | 1,1252 | - |
| 12 jun. 2020 | 1,1289 | 1,1340 | 1,1235 | 1,1288 | 1,1288 | - |
| 11 jun. 2020 | 1,1369 | 1,1400 | 1,1326 | 1,1365 | 1,1365 | - |
| 10 jun. 2020 | 1,1334 | 1,1389 | 1,1334 | 1,1332 | 1,1332 | - |
| 09 jun. 2020 | 1,1303 | 1,1363 | 1,1244 | 1,1306 | 1,1306 | - |
| 08 jun. 2020 | 1,1316 | 1,1319 | 1,1270 | 1,1320 | 1,1320 | - |
| 05 jun. 2020 | 1,1337 | 1,1384 | 1,1286 | 1,1338 | 1,1338 | - |
| 04 jun. 2020 | 1,1237 | 1,1361 | 1,1196 | 1,1236 | 1,1236 | - |
| 03 jun. 2020 | 1,1186 | 1,1250 | 1,1181 | 1,1189 | 1,1189 | - |
| 02 jun. 2020 | 1,1126 | 1,1196 | 1,1116 | 1,1126 | 1,1126 | - |
| 01 jun. 2020 | 1,1115 | 1,1152 | 1,1101 | 1,1119 | 1,1119 | - |
| 29 may. 2020 | 1,1078 | 1,1145 | 1,1070 | 1,1079 | 1,1079 | - |
| 28 may. 2020 | 1,1015 | 1,1072 | 1,0993 | 1,1017 | 1,1017 | - |
| 27 may. 2020 | 1,0981 | 1,1030 | 1,0937 | 1,0982 | 1,0982 | - |
| 26 may. 2020 | 1,0901 | 1,0992 | 1,0898 | 1,0903 | 1,0903 | - |
| 25 may. 2020 | 1,0909 | 1,0915 | 1,0872 | 1,0908 | 1,0908 | - |
| 22 may. 2020 | 1,0952 | 1,0955 | 1,0886 | 1,0953 | 1,0953 | - |
| 21 may. 2020 | 1,0979 | 1,1009 | 1,0939 | 1,0983 | 1,0983 | - |
| 20 may. 2020 | 1,0930 | 1,0999 | 1,0929 | 1,0928 | 1,0928 | - |
| 19 may. 2020 | 1,0916 | 1,0975 | 1,0903 | 1,0915 | 1,0915 | - |
| 18 may. 2020 | 1,0819 | 1,0913 | 1,0801 | 1,0821 | 1,0821 | - |
| 15 may. 2020 | 1,0806 | 1,0850 | 1,0791 | 1,0807 | 1,0807 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
