Mercados españoles abiertos en 2 hrs 28 min
S&P 500
4.166,45-55,41(-1,31%)Nasdaq
14.030,38-131,02(-0,93%)NIKKEI 225
27.988,04-976,04(-3,37%)
EUR/USD (EURUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,1862-0,0003 (-0,02%)
A partir del 5:31AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2021 | 1,1867 | 1,1882 | 1,1853 | 1,1862 | 1,1862 | - |
| 18 jun 2021 | 1,1913 | 1,1927 | 1,1851 | 1,1913 | 1,1913 | - |
| 17 jun 2021 | 1,1992 | 1,2008 | 1,1907 | 1,1996 | 1,1996 | - |
| 16 jun 2021 | 1,2125 | 1,2135 | 1,2110 | 1,2127 | 1,2127 | - |
| 15 jun 2021 | 1,2124 | 1,2149 | 1,2103 | 1,2122 | 1,2122 | - |
| 14 jun 2021 | 1,2111 | 1,2132 | 1,2095 | 1,2110 | 1,2110 | - |
| 11 jun 2021 | 1,2173 | 1,2195 | 1,2095 | 1,2173 | 1,2173 | - |
| 10 jun 2021 | 1,2177 | 1,2192 | 1,2145 | 1,2182 | 1,2182 | - |
| 09 jun 2021 | 1,2172 | 1,2219 | 1,2172 | 1,2173 | 1,2173 | - |
| 08 jun 2021 | 1,2190 | 1,2197 | 1,2167 | 1,2194 | 1,2194 | - |
| 07 jun 2021 | 1,2166 | 1,2202 | 1,2145 | 1,2168 | 1,2168 | - |
| 04 jun 2021 | 1,2130 | 1,2188 | 1,2106 | 1,2133 | 1,2133 | - |
| 03 jun 2021 | 1,2212 | 1,2216 | 1,2121 | 1,2210 | 1,2210 | - |
| 02 jun 2021 | 1,2218 | 1,2229 | 1,2166 | 1,2218 | 1,2218 | - |
| 01 jun 2021 | 1,2234 | 1,2254 | 1,2215 | 1,2233 | 1,2233 | - |
| 31 may 2021 | 1,2190 | 1,2234 | 1,2184 | 1,2190 | 1,2190 | - |
| 28 may 2021 | 1,2193 | 1,2201 | 1,2133 | 1,2193 | 1,2193 | - |
| 27 may 2021 | 1,2190 | 1,2217 | 1,2176 | 1,2193 | 1,2193 | - |
| 26 may 2021 | 1,2249 | 1,2265 | 1,2200 | 1,2249 | 1,2249 | - |
| 25 may 2021 | 1,2214 | 1,2267 | 1,2212 | 1,2215 | 1,2215 | - |
| 24 may 2021 | 1,2181 | 1,2229 | 1,2176 | 1,2183 | 1,2183 | - |
| 21 may 2021 | 1,2228 | 1,2242 | 1,2174 | 1,2225 | 1,2225 | - |
| 20 may 2021 | 1,2173 | 1,2229 | 1,2171 | 1,2173 | 1,2173 | - |
| 19 may 2021 | 1,2226 | 1,2248 | 1,2192 | 1,2224 | 1,2224 | - |
| 18 may 2021 | 1,2155 | 1,2232 | 1,2154 | 1,2157 | 1,2157 | - |
| 17 may 2021 | 1,2148 | 1,2170 | 1,2128 | 1,2150 | 1,2150 | - |
| 14 may 2021 | 1,2080 | 1,2148 | 1,2071 | 1,2077 | 1,2077 | - |
| 13 may 2021 | 1,2077 | 1,2107 | 1,2053 | 1,2079 | 1,2079 | - |
| 12 may 2021 | 1,2146 | 1,2151 | 1,2068 | 1,2145 | 1,2145 | - |
| 11 may 2021 | 1,2142 | 1,2180 | 1,2125 | 1,2141 | 1,2141 | - |
| 10 may 2021 | 1,2168 | 1,2177 | 1,2137 | 1,2171 | 1,2171 | - |
| 07 may 2021 | 1,2066 | 1,2165 | 1,2053 | 1,2069 | 1,2069 | - |
| 06 may 2021 | 1,2009 | 1,2070 | 1,1994 | 1,2008 | 1,2008 | - |
| 05 may 2021 | 1,2016 | 1,2029 | 1,1987 | 1,2015 | 1,2015 | - |
| 04 may 2021 | 1,2060 | 1,2063 | 1,2000 | 1,2061 | 1,2061 | - |
| 03 may 2021 | 1,2026 | 1,2078 | 1,2015 | 1,2028 | 1,2028 | - |
| 30 abr 2021 | 1,2125 | 1,2129 | 1,2025 | 1,2127 | 1,2127 | - |
| 29 abr 2021 | 1,2136 | 1,2152 | 1,2104 | 1,2136 | 1,2136 | - |
| 28 abr 2021 | 1,2089 | 1,2102 | 1,2058 | 1,2090 | 1,2090 | - |
| 27 abr 2021 | 1,2079 | 1,2092 | 1,2058 | 1,2082 | 1,2082 | - |
| 26 abr 2021 | 1,2090 | 1,2118 | 1,2064 | 1,2090 | 1,2090 | - |
| 23 abr 2021 | 1,2018 | 1,2078 | 1,2014 | 1,2015 | 1,2015 | - |
| 22 abr 2021 | 1,2038 | 1,2070 | 1,2004 | 1,2038 | 1,2038 | - |
| 21 abr 2021 | 1,2033 | 1,2045 | 1,2000 | 1,2032 | 1,2032 | - |
| 20 abr 2021 | 1,2044 | 1,2082 | 1,2029 | 1,2045 | 1,2045 | - |
| 19 abr 2021 | 1,1968 | 1,2048 | 1,1943 | 1,1969 | 1,1969 | - |
| 16 abr 2021 | 1,1971 | 1,1995 | 1,1951 | 1,1972 | 1,1972 | - |
| 15 abr 2021 | 1,1982 | 1,1993 | 1,1958 | 1,1986 | 1,1986 | - |
| 14 abr 2021 | 1,1957 | 1,1982 | 1,1952 | 1,1954 | 1,1954 | - |
| 13 abr 2021 | 1,1912 | 1,1953 | 1,1884 | 1,1915 | 1,1915 | - |
| 12 abr 2021 | 1,1896 | 1,1920 | 1,1873 | 1,1901 | 1,1901 | - |
| 09 abr 2021 | 1,1916 | 1,1923 | 1,1869 | 1,1916 | 1,1916 | - |
| 08 abr 2021 | 1,1872 | 1,1915 | 1,1862 | 1,1874 | 1,1874 | - |
| 07 abr 2021 | 1,1875 | 1,1915 | 1,1865 | 1,1874 | 1,1874 | - |
| 06 abr 2021 | 1,1819 | 1,1855 | 1,1796 | 1,1819 | 1,1819 | - |
| 05 abr 2021 | 1,1766 | 1,1816 | 1,1739 | 1,1768 | 1,1768 | - |
| 02 abr 2021 | 1,1778 | 1,1787 | 1,1751 | 1,1780 | 1,1780 | - |
| 01 abr 2021 | 1,1729 | 1,1776 | 1,1715 | 1,1729 | 1,1729 | - |
| 31 mar 2021 | 1,1723 | 1,1759 | 1,1705 | 1,1724 | 1,1724 | - |
| 30 mar 2021 | 1,1769 | 1,1776 | 1,1713 | 1,1771 | 1,1771 | - |
| 29 mar 2021 | 1,1788 | 1,1794 | 1,1762 | 1,1788 | 1,1788 | - |
| 26 mar 2021 | 1,1776 | 1,1804 | 1,1773 | 1,1777 | 1,1777 | - |
| 25 mar 2021 | 1,1814 | 1,1830 | 1,1775 | 1,1813 | 1,1813 | - |
| 24 mar 2021 | 1,1841 | 1,1851 | 1,1813 | 1,1840 | 1,1840 | - |
| 23 mar 2021 | 1,1933 | 1,1943 | 1,1864 | 1,1933 | 1,1933 | - |
| 22 mar 2021 | 1,1885 | 1,1937 | 1,1876 | 1,1883 | 1,1883 | - |
| 19 mar 2021 | 1,1918 | 1,1937 | 1,1875 | 1,1918 | 1,1918 | - |
| 18 mar 2021 | 1,1981 | 1,1991 | 1,1910 | 1,1983 | 1,1983 | - |
| 17 mar 2021 | 1,1902 | 1,1918 | 1,1888 | 1,1902 | 1,1902 | - |
| 16 mar 2021 | 1,1927 | 1,1953 | 1,1884 | 1,1926 | 1,1926 | - |
| 15 mar 2021 | 1,1951 | 1,1965 | 1,1912 | 1,1950 | 1,1950 | - |
| 12 mar 2021 | 1,1982 | 1,1990 | 1,1911 | 1,1986 | 1,1986 | - |
| 11 mar 2021 | 1,1927 | 1,1978 | 1,1917 | 1,1926 | 1,1926 | - |
| 10 mar 2021 | 1,1897 | 1,1925 | 1,1870 | 1,1898 | 1,1898 | - |
| 09 mar 2021 | 1,1852 | 1,1916 | 1,1836 | 1,1852 | 1,1852 | - |
| 08 mar 2021 | 1,1925 | 1,1932 | 1,1848 | 1,1926 | 1,1926 | - |
| 05 mar 2021 | 1,1969 | 1,1969 | 1,1898 | 1,1968 | 1,1968 | - |
| 04 mar 2021 | 1,2048 | 1,2064 | 1,2025 | 1,2051 | 1,2051 | - |
| 03 mar 2021 | 1,2085 | 1,2110 | 1,2045 | 1,2085 | 1,2085 | - |
| 02 mar 2021 | 1,2049 | 1,2080 | 1,1994 | 1,2051 | 1,2051 | - |
| 01 mar 2021 | 1,2091 | 1,2102 | 1,2030 | 1,2090 | 1,2090 | - |
| 26 feb 2021 | 1,2160 | 1,2182 | 1,2092 | 1,2160 | 1,2160 | - |
| 25 feb 2021 | 1,2170 | 1,2242 | 1,2157 | 1,2171 | 1,2171 | - |
| 24 feb 2021 | 1,2152 | 1,2174 | 1,2111 | 1,2152 | 1,2152 | - |
| 23 feb 2021 | 1,2167 | 1,2179 | 1,2137 | 1,2167 | 1,2167 | - |
| 22 feb 2021 | 1,2124 | 1,2155 | 1,2092 | 1,2126 | 1,2126 | - |
| 19 feb 2021 | 1,2092 | 1,2148 | 1,2083 | 1,2092 | 1,2092 | - |
| 18 feb 2021 | 1,2046 | 1,2089 | 1,2036 | 1,2048 | 1,2048 | - |
| 17 feb 2021 | 1,2089 | 1,2098 | 1,2026 | 1,2092 | 1,2092 | - |
| 16 feb 2021 | 1,2132 | 1,2171 | 1,2096 | 1,2132 | 1,2132 | - |
| 15 feb 2021 | 1,2121 | 1,2147 | 1,2117 | 1,2122 | 1,2122 | - |
| 12 feb 2021 | 1,2130 | 1,2136 | 1,2084 | 1,2132 | 1,2132 | - |
| 11 feb 2021 | 1,2119 | 1,2151 | 1,2114 | 1,2121 | 1,2121 | - |
| 10 feb 2021 | 1,2117 | 1,2144 | 1,2110 | 1,2120 | 1,2120 | - |
| 09 feb 2021 | 1,2053 | 1,2115 | 1,2050 | 1,2054 | 1,2054 | - |
| 08 feb 2021 | 1,2049 | 1,2069 | 1,2021 | 1,2049 | 1,2049 | - |
| 05 feb 2021 | 1,1967 | 1,2040 | 1,1954 | 1,1967 | 1,1967 | - |
| 04 feb 2021 | 1,2042 | 1,2044 | 1,1967 | 1,2042 | 1,2042 | - |
| 03 feb 2021 | 1,2039 | 1,2050 | 1,2005 | 1,2039 | 1,2039 | - |
| 02 feb 2021 | 1,2068 | 1,2088 | 1,2018 | 1,2069 | 1,2069 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
