Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 oct. 20201,17261,17731,17211,17481,1748-
30 sept. 20201,17431,17561,16861,17421,1742-
29 sept. 20201,16781,17421,16671,16791,1679-
28 sept. 20201,16351,16801,16171,16351,1635-
25 sept. 20201,16741,16851,16131,16731,1673-
24 sept. 20201,16621,16811,16301,16591,1659-
23 sept. 20201,17081,17201,16651,17081,1708-
22 sept. 20201,17621,17731,16931,17681,1768-
21 sept. 20201,18461,18731,17331,18461,1846-
18 sept. 20201,18531,18711,18311,18481,1848-
17 sept. 20201,18041,18301,17421,18031,1803-
16 sept. 20201,18431,18831,18151,18441,1844-
15 sept. 20201,18671,19011,18411,18701,1870-
14 sept. 20201,18441,18881,18331,18431,1843-
11 sept. 20201,18261,18761,18261,18241,1824-
10 sept. 20201,18061,19151,18031,18061,1806-
09 sept. 20201,17691,18311,17541,17701,1770-
08 sept. 20201,18191,18291,17671,18221,1822-
07 sept. 20201,18371,18491,18141,18341,1834-
04 sept. 20201,18441,18641,17821,18401,1840-
03 sept. 20201,18461,18481,17901,18471,1847-
02 sept. 20201,19231,19241,18241,19231,1923-
01 sept. 20201,19391,20111,19371,19391,1939-
31 ago. 20201,19171,19641,18851,19181,1918-
28 ago. 20201,18201,19201,18121,18201,1820-
27 ago. 20201,18401,18991,17661,18431,1843-
26 ago. 20201,18331,18401,17761,18351,1835-
25 ago. 20201,17951,18441,17851,17951,1795-
24 ago. 20201,17991,18531,17861,17981,1798-
21 ago. 20201,18711,18861,17551,18741,1874-
20 ago. 20201,18421,18681,18071,18441,1844-
19 ago. 20201,19471,19551,18931,19481,1948-
18 ago. 20201,18791,19651,18751,18761,1876-
17 ago. 20201,18501,18811,18301,18531,1853-
14 ago. 20201,18191,18381,17851,18171,1817-
13 ago. 20201,17961,18641,17951,17941,1794-
12 ago. 20201,17401,18131,17131,17371,1737-
11 ago. 20201,17381,18051,17231,17381,1738-
10 ago. 20201,17821,18021,17431,17831,1783-
07 ago. 20201,18751,18841,17571,18761,1876-
06 ago. 20201,18741,19121,18211,18731,1873-
05 ago. 20201,18151,19051,18001,18151,1815-
04 ago. 20201,17611,18051,17241,17631,1763-
03 ago. 20201,17841,17881,17011,17821,1782-
31 jul. 20201,18741,19081,18031,18721,1872-
30 jul. 20201,17871,18071,17331,17831,1783-
29 jul. 20201,17211,17791,17151,17191,1719-
28 jul. 20201,17671,17761,17011,17691,1769-
27 jul. 20201,16531,17801,16531,16531,1653-
24 jul. 20201,15951,16401,15821,15961,1596-
23 jul. 20201,15671,16241,15421,15691,1569-
22 jul. 20201,15351,16011,15091,15341,1534-
21 jul. 20201,14581,14981,14261,14591,1459-
20 jul. 20201,14401,14681,14051,14431,1443-
17 jul. 20201,13861,14421,13791,13921,1392-
16 jul. 20201,14171,14431,13801,14171,1417-
15 jul. 20201,14111,14531,13941,14111,1411-
14 jul. 20201,13461,14071,13261,13451,1345-
13 jul. 20201,13091,13701,13051,13101,1310-
10 jul. 20201,12891,13251,12571,12881,1288-
09 jul. 20201,13381,13731,12881,13391,1339-
08 jul. 20201,12731,13461,12651,12751,1275-
07 jul. 20201,13101,13371,12601,13131,1313-
06 jul. 20201,12491,13471,12491,12471,1247-
03 jul. 20201,12401,12511,12211,12381,1238-
02 jul. 20201,12531,13031,12281,12511,1251-
01 jul. 20201,12341,12751,11891,12361,1236-
30 jun. 20201,12471,12621,11921,12471,1247-
29 jun. 20201,12241,12891,12211,12261,1226-
26 jun. 20201,12211,12391,11981,12221,1222-
25 jun. 20201,12511,12601,11911,12511,1251-
24 jun. 20201,13141,13261,12601,13121,1312-
23 jun. 20201,12771,13491,12341,12801,1280-
22 jun. 20201,11791,12681,11761,11781,1178-
19 jun. 20201,12071,12531,11741,12111,1211-
18 jun. 20201,12411,12631,12051,12431,1243-
17 jun. 20201,12651,12971,12101,12661,1266-
16 jun. 20201,13381,13501,12321,13381,1338-
15 jun. 20201,12541,12921,12291,12521,1252-
12 jun. 20201,12891,13401,12351,12881,1288-
11 jun. 20201,13691,14001,13261,13651,1365-
10 jun. 20201,13341,13891,13341,13321,1332-
09 jun. 20201,13031,13631,12441,13061,1306-
08 jun. 20201,13161,13191,12701,13201,1320-
05 jun. 20201,13371,13841,12861,13381,1338-
04 jun. 20201,12371,13611,11961,12361,1236-
03 jun. 20201,11861,12501,11811,11891,1189-
02 jun. 20201,11261,11961,11161,11261,1126-
01 jun. 20201,11151,11521,11011,11191,1119-
29 may. 20201,10781,11451,10701,10791,1079-
28 may. 20201,10151,10721,09931,10171,1017-
27 may. 20201,09811,10301,09371,09821,0982-
26 may. 20201,09011,09921,08981,09031,0903-
25 may. 20201,09091,09151,08721,09081,0908-
22 may. 20201,09521,09551,08861,09531,0953-
21 may. 20201,09791,10091,09391,09831,0983-
20 may. 20201,09301,09991,09291,09281,0928-
19 may. 20201,09161,09751,09031,09151,0915-
18 may. 20201,08191,09131,08011,08211,0821-
15 may. 20201,08061,08501,07911,08071,0807-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...