Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2085-0,0071(-0,58%)
EUR/USD (EURUSD=X)
CCY - CCY Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2085-0,0071 (-0,58%)
Al cierre: 10:29PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ene. 2021 | 1,2153 | 1,2162 | 1,2085 | 1,2151 | 1,2151 | - |
| 14 ene. 2021 | 1,2162 | 1,2173 | 1,2113 | 1,2162 | 1,2162 | - |
| 13 ene. 2021 | 1,2209 | 1,2225 | 1,2155 | 1,2209 | 1,2209 | - |
| 12 ene. 2021 | 1,2162 | 1,2178 | 1,2139 | 1,2161 | 1,2161 | - |
| 11 ene. 2021 | 1,2188 | 1,2200 | 1,2135 | 1,2186 | 1,2186 | - |
| 08 ene. 2021 | 1,2269 | 1,2282 | 1,2215 | 1,2271 | 1,2271 | - |
| 07 ene. 2021 | 1,2338 | 1,2346 | 1,2247 | 1,2341 | 1,2341 | - |
| 06 ene. 2021 | 1,2299 | 1,2350 | 1,2267 | 1,2300 | 1,2300 | - |
| 05 ene. 2021 | 1,2253 | 1,2295 | 1,2250 | 1,2252 | 1,2252 | - |
| 04 ene. 2021 | 1,2249 | 1,2310 | 1,2171 | 1,2251 | 1,2251 | - |
| 01 ene. 2021 | 1,2173 | 1,2217 | 1,2135 | 1,2180 | 1,2180 | - |
| 31 dic. 2020 | 1,2299 | 1,2310 | 1,2223 | 1,2300 | 1,2300 | - |
| 30 dic. 2020 | 1,2253 | 1,2309 | 1,2252 | 1,2253 | 1,2253 | - |
| 29 dic. 2020 | 1,2220 | 1,2276 | 1,2220 | 1,2223 | 1,2223 | - |
| 28 dic. 2020 | 1,2207 | 1,2252 | 1,2184 | 1,2205 | 1,2205 | - |
| 25 dic. 2020 | 1,2185 | 1,2213 | 1,2167 | 1,2185 | 1,2185 | - |
| 24 dic. 2020 | 1,2194 | 1,2217 | 1,2179 | 1,2191 | 1,2191 | - |
| 23 dic. 2020 | 1,2186 | 1,2219 | 1,2158 | 1,2187 | 1,2187 | - |
| 22 dic. 2020 | 1,2238 | 1,2259 | 1,2166 | 1,2237 | 1,2237 | - |
| 21 dic. 2020 | 1,2211 | 1,2235 | 1,2131 | 1,2216 | 1,2216 | - |
| 18 dic. 2020 | 1,2262 | 1,2268 | 1,2227 | 1,2263 | 1,2263 | - |
| 17 dic. 2020 | 1,2197 | 1,2263 | 1,2192 | 1,2200 | 1,2200 | - |
| 16 dic. 2020 | 1,2154 | 1,2213 | 1,2147 | 1,2154 | 1,2154 | - |
| 15 dic. 2020 | 1,2149 | 1,2166 | 1,2127 | 1,2149 | 1,2149 | - |
| 14 dic. 2020 | 1,2134 | 1,2174 | 1,2118 | 1,2133 | 1,2133 | - |
| 11 dic. 2020 | 1,2143 | 1,2164 | 1,2108 | 1,2144 | 1,2144 | - |
| 10 dic. 2020 | 1,2082 | 1,2158 | 1,2080 | 1,2079 | 1,2079 | - |
| 09 dic. 2020 | 1,2110 | 1,2149 | 1,2074 | 1,2111 | 1,2111 | - |
| 08 dic. 2020 | 1,2109 | 1,2134 | 1,2097 | 1,2113 | 1,2113 | - |
| 07 dic. 2020 | 1,2121 | 1,2164 | 1,2081 | 1,2121 | 1,2121 | - |
| 04 dic. 2020 | 1,2145 | 1,2178 | 1,2134 | 1,2146 | 1,2146 | - |
| 03 dic. 2020 | 1,2113 | 1,2175 | 1,2102 | 1,2115 | 1,2115 | - |
| 02 dic. 2020 | 1,2070 | 1,2107 | 1,2041 | 1,2074 | 1,2074 | - |
| 01 dic. 2020 | 1,1938 | 1,2054 | 1,1936 | 1,1938 | 1,1938 | - |
| 30 nov. 2020 | 1,1971 | 1,2002 | 1,1944 | 1,1971 | 1,1971 | - |
| 27 nov. 2020 | 1,1912 | 1,1962 | 1,1911 | 1,1916 | 1,1916 | - |
| 26 nov. 2020 | 1,1918 | 1,1941 | 1,1887 | 1,1920 | 1,1920 | - |
| 25 nov. 2020 | 1,1901 | 1,1928 | 1,1883 | 1,1901 | 1,1901 | - |
| 24 nov. 2020 | 1,1842 | 1,1894 | 1,1839 | 1,1843 | 1,1843 | - |
| 23 nov. 2020 | 1,1865 | 1,1906 | 1,1803 | 1,1866 | 1,1866 | - |
| 20 nov. 2020 | 1,1867 | 1,1891 | 1,1852 | 1,1866 | 1,1866 | - |
| 19 nov. 2020 | 1,1843 | 1,1855 | 1,1817 | 1,1848 | 1,1848 | - |
| 18 nov. 2020 | 1,1864 | 1,1891 | 1,1851 | 1,1864 | 1,1864 | - |
| 17 nov. 2020 | 1,1860 | 1,1893 | 1,1846 | 1,1859 | 1,1859 | - |
| 16 nov. 2020 | 1,1844 | 1,1869 | 1,1815 | 1,1845 | 1,1845 | - |
| 13 nov. 2020 | 1,1805 | 1,1834 | 1,1800 | 1,1803 | 1,1803 | - |
| 12 nov. 2020 | 1,1779 | 1,1823 | 1,1760 | 1,1780 | 1,1780 | - |
| 11 nov. 2020 | 1,1820 | 1,1833 | 1,1747 | 1,1819 | 1,1819 | - |
| 10 nov. 2020 | 1,1823 | 1,1844 | 1,1781 | 1,1827 | 1,1827 | - |
| 09 nov. 2020 | 1,1893 | 1,1919 | 1,1797 | 1,1893 | 1,1893 | - |
| 06 nov. 2020 | 1,1814 | 1,1891 | 1,1796 | 1,1818 | 1,1818 | - |
| 05 nov. 2020 | 1,1730 | 1,1857 | 1,1713 | 1,1733 | 1,1733 | - |
| 04 nov. 2020 | 1,1765 | 1,1769 | 1,1608 | 1,1762 | 1,1762 | - |
| 03 nov. 2020 | 1,1643 | 1,1742 | 1,1638 | 1,1643 | 1,1643 | - |
| 02 nov. 2020 | 1,1643 | 1,1657 | 1,1624 | 1,1642 | 1,1642 | - |
| 30 oct. 2020 | 1,1677 | 1,1703 | 1,1643 | 1,1679 | 1,1679 | - |
| 29 oct. 2020 | 1,1747 | 1,1759 | 1,1656 | 1,1749 | 1,1749 | - |
| 28 oct. 2020 | 1,1782 | 1,1788 | 1,1719 | 1,1784 | 1,1784 | - |
| 27 oct. 2020 | 1,1809 | 1,1838 | 1,1799 | 1,1809 | 1,1809 | - |
| 26 oct. 2020 | 1,1848 | 1,1851 | 1,1804 | 1,1848 | 1,1848 | - |
| 22 oct. 2020 | 1,1814 | 1,1860 | 1,1788 | 1,1815 | 1,1815 | - |
| 21 oct. 2020 | 1,1851 | 1,1869 | 1,1813 | 1,1854 | 1,1854 | - |
| 20 oct. 2020 | 1,1829 | 1,1882 | 1,1829 | 1,1830 | 1,1830 | - |
| 19 oct. 2020 | 1,1768 | 1,1840 | 1,1763 | 1,1769 | 1,1769 | - |
| 18 oct. 2020 | 1,1716 | 1,1795 | 1,1705 | 1,1716 | 1,1716 | - |
| 15 oct. 2020 | 1,1706 | 1,1747 | 1,1695 | 1,1707 | 1,1707 | - |
| 14 oct. 2020 | 1,1748 | 1,1761 | 1,1690 | 1,1744 | 1,1744 | - |
| 13 oct. 2020 | 1,1744 | 1,1770 | 1,1722 | 1,1742 | 1,1742 | - |
| 12 oct. 2020 | 1,1814 | 1,1814 | 1,1736 | 1,1816 | 1,1816 | - |
| 11 oct. 2020 | 1,1813 | 1,1827 | 1,1788 | 1,1817 | 1,1817 | - |
| 08 oct. 2020 | 1,1767 | 1,1825 | 1,1759 | 1,1767 | 1,1767 | - |
| 07 oct. 2020 | 1,1766 | 1,1781 | 1,1735 | 1,1767 | 1,1767 | - |
| 06 oct. 2020 | 1,1737 | 1,1781 | 1,1725 | 1,1738 | 1,1738 | - |
| 05 oct. 2020 | 1,1788 | 1,1807 | 1,1767 | 1,1792 | 1,1792 | - |
| 04 oct. 2020 | 1,1722 | 1,1797 | 1,1719 | 1,1720 | 1,1720 | - |
| 01 oct. 2020 | 1,1744 | 1,1747 | 1,1697 | 1,1745 | 1,1745 | - |
| 30 sept. 2020 | 1,1724 | 1,1767 | 1,1718 | 1,1726 | 1,1726 | - |
| 29 sept. 2020 | 1,1743 | 1,1756 | 1,1686 | 1,1742 | 1,1742 | - |
| 28 sept. 2020 | 1,1678 | 1,1742 | 1,1667 | 1,1679 | 1,1679 | - |
| 27 sept. 2020 | 1,1635 | 1,1680 | 1,1617 | 1,1635 | 1,1635 | - |
| 24 sept. 2020 | 1,1674 | 1,1685 | 1,1613 | 1,1673 | 1,1673 | - |
| 23 sept. 2020 | 1,1662 | 1,1681 | 1,1630 | 1,1659 | 1,1659 | - |
| 22 sept. 2020 | 1,1708 | 1,1720 | 1,1665 | 1,1708 | 1,1708 | - |
| 21 sept. 2020 | 1,1762 | 1,1773 | 1,1693 | 1,1768 | 1,1768 | - |
| 20 sept. 2020 | 1,1846 | 1,1873 | 1,1733 | 1,1846 | 1,1846 | - |
| 17 sept. 2020 | 1,1853 | 1,1871 | 1,1831 | 1,1848 | 1,1848 | - |
| 16 sept. 2020 | 1,1804 | 1,1830 | 1,1742 | 1,1803 | 1,1803 | - |
| 15 sept. 2020 | 1,1843 | 1,1883 | 1,1815 | 1,1844 | 1,1844 | - |
| 14 sept. 2020 | 1,1867 | 1,1901 | 1,1841 | 1,1870 | 1,1870 | - |
| 13 sept. 2020 | 1,1844 | 1,1888 | 1,1833 | 1,1843 | 1,1843 | - |
| 10 sept. 2020 | 1,1826 | 1,1876 | 1,1826 | 1,1824 | 1,1824 | - |
| 09 sept. 2020 | 1,1806 | 1,1915 | 1,1803 | 1,1806 | 1,1806 | - |
| 08 sept. 2020 | 1,1769 | 1,1831 | 1,1754 | 1,1770 | 1,1770 | - |
| 07 sept. 2020 | 1,1819 | 1,1829 | 1,1767 | 1,1822 | 1,1822 | - |
| 06 sept. 2020 | 1,1837 | 1,1849 | 1,1814 | 1,1834 | 1,1834 | - |
| 03 sept. 2020 | 1,1844 | 1,1864 | 1,1782 | 1,1840 | 1,1840 | - |
| 02 sept. 2020 | 1,1846 | 1,1848 | 1,1790 | 1,1847 | 1,1847 | - |
| 01 sept. 2020 | 1,1923 | 1,1924 | 1,1824 | 1,1923 | 1,1923 | - |
| 31 ago. 2020 | 1,1939 | 1,2011 | 1,1937 | 1,1939 | 1,1939 | - |
| 30 ago. 2020 | 1,1917 | 1,1964 | 1,1885 | 1,1918 | 1,1918 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
