Mercados españoles cerrados en 1 hr 55 mins

EUR/USD (EURUSD=X)

CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0511+0,0103 (+0,9880%)
A partir del 02:34PM GMT. Mercado abierto.
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20221,04071,05161,03981,05111,0511-
30 nov 20221,03241,03951,02921,03241,0324-
29 nov 20221,03461,03941,03251,03461,0346-
28 nov 20221,03681,04971,03421,03681,0368-
25 nov 20221,04081,04291,03561,04081,0408-
24 nov 20221,04161,04481,03841,04161,0416-
23 nov 20221,03111,03821,02981,03111,0311-
22 nov 20221,02461,02901,02431,02461,0246-
21 nov 20221,03311,03331,02271,03311,0331-
18 nov 20221,03621,03961,03281,03621,0362-
17 nov 20221,03951,04061,03091,03951,0395-
16 nov 20221,03581,04371,03361,03581,0358-
15 nov 20221,03191,04751,03141,03191,0319-
14 nov 20221,03291,03501,02741,03291,0329-
11 nov 20221,01921,03381,01661,01921,0192-
10 nov 20221,00201,01830,99381,00201,0020-
09 nov 20221,00811,00891,00131,00811,0081-
08 nov 20221,00191,00940,99761,00191,0019-
07 nov 20220,99291,00050,99190,99290,9929-
04 nov 20220,97500,99380,97480,97500,9750-
03 nov 20220,98140,98400,97310,98140,9814-
02 nov 20220,98780,99140,98680,98780,9878-
01 nov 20220,98860,99520,98620,98860,9886-
31 oct 20220,99550,99680,98740,99550,9955-
27 oct 20220,99680,99990,99310,99680,9968-
26 oct 20221,00921,00950,99761,00921,0092-
25 oct 20220,99641,00810,99450,99640,9964-
24 oct 20220,98870,99750,98520,98870,9887-
23 oct 20220,98600,98900,98090,98600,9860-
20 oct 20220,97790,98570,97070,97790,9779-
19 oct 20220,97660,98450,97560,97660,9766-
18 oct 20220,98640,98670,97600,98640,9864-
17 oct 20220,98460,98740,98150,98460,9846-
16 oct 20220,97390,98470,97250,97390,9739-
13 oct 20220,97510,98040,97090,97510,9751-
12 oct 20220,97080,97950,96360,97080,9708-
11 oct 20220,97000,97330,96700,97000,9700-
10 oct 20220,97100,97580,96740,97100,9710-
09 oct 20220,97350,97520,96830,97350,9735-
06 oct 20220,97890,98160,97320,97890,9789-
05 oct 20220,99110,99260,97890,99110,9911-
04 oct 20220,99840,99940,98350,99840,9984-
03 oct 20220,98320,99800,98070,98320,9832-
02 oct 20220,97930,98440,97540,97930,9793-
29 sept 20220,98300,98500,97360,98300,9830-
28 sept 20220,97080,97870,96380,97080,9708-
27 sept 20220,95960,96860,95400,95960,9596-
26 sept 20220,96240,96700,95950,96240,9624-
25 sept 20220,96900,97000,95820,96900,9690-
22 sept 20220,98420,98520,97040,98420,9842-
21 sept 20220,98310,99060,98110,98310,9831-
20 sept 20220,99710,99740,98690,99710,9971-
19 sept 20221,00301,00500,99571,00301,0030-
18 sept 20221,00221,00280,99671,00221,0022-
15 sept 20220,99881,00360,99460,99880,9988-
14 sept 20220,99841,00180,99570,99840,9984-
13 sept 20220,99821,00230,99640,99820,9982-
12 sept 20221,01301,01870,99961,01301,0130-
11 sept 20221,00711,01971,00651,00711,0071-
08 sept 20221,00121,01121,00091,00121,0012-
07 sept 20220,99961,00290,99330,99960,9996-
06 sept 20220,98980,99550,98780,98980,9898-
05 sept 20220,99520,99850,98650,99520,9952-
04 sept 20220,99090,99440,98810,99090,9909-
01 sept 20220,99521,00330,99510,99520,9952-
31 ago 20221,00391,00460,99171,00391,0039-
30 ago 20221,00251,00770,99721,00251,0025-
29 ago 20221,00141,00520,99831,00141,0014-
28 ago 20220,99391,00310,99150,99390,9939-
25 ago 20220,99711,00880,99470,99710,9971-
24 ago 20220,99691,00310,99570,99690,9969-
23 ago 20220,99670,99980,99120,99670,9967-
22 ago 20220,99391,00190,99030,99390,9939-
21 ago 20221,00351,00480,99281,00351,0035-
18 ago 20221,00901,01121,00361,00901,0090-
17 ago 20221,01801,01941,01131,01801,0180-
16 ago 20221,01711,01981,01481,01711,0171-
15 ago 20221,01621,01941,01231,01621,0162-
14 ago 20221,02561,02671,01821,02561,0256-
11 ago 20221,03171,03271,02401,03171,0317-
10 ago 20221,03011,03661,02761,03011,0301-
09 ago 20221,02081,03691,02031,02081,0208-
08 ago 20221,01981,02471,01891,01981,0198-
07 ago 20221,01711,02221,01601,01711,0171-
04 ago 20221,02481,02491,01441,02481,0248-
03 ago 20221,01581,02321,01561,01581,0158-
02 ago 20221,01561,02081,01231,01561,0156-
01 ago 20221,02611,02931,01841,02611,0261-
31 jul 20221,02081,02771,02101,02081,0208-
28 jul 20221,01921,02541,01491,01921,0192-
27 jul 20221,02091,02331,01161,02091,0209-
26 jul 20221,01301,01721,01071,01301,0130-
25 jul 20221,02251,02491,01141,02251,0225-
24 jul 20221,02001,02561,01811,02001,0200-
21 jul 20221,02211,02551,01341,02211,0221-
20 jul 20221,01831,02751,01631,01831,0183-
19 jul 20221,02311,02721,01761,02311,0231-
18 jul 20221,01451,02681,01261,01451,0145-
17 jul 20221,00961,01991,00821,00961,0096-
14 jul 20221,00261,00981,00111,00261,0026-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...