Mercados españoles abiertos en 7 hrs 52 min

Invesco CurrencyShares Euro Currency Trust (FXE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,34-0,24 (-0,24%)
Al cierre: 04:00PM EDT
98,32 -0,01 (-0,01%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202498,4898,4998,3398,3498,3419.027
17 abr 202498,3298,6498,2598,5898,5838.000
16 abr 202498,1998,2997,8998,1098,1037.400
15 abr 202498,3198,3398,0998,1498,1428.200
12 abr 202498,2098,3198,0898,2398,2373.600
11 abr 202499,3099,3098,8399,0499,04405.800
10 abr 202499,4699,4999,0799,2199,2131.200
09 abr 2024100,46100,46100,17100,24100,2411.500
08 abr 2024100,06100,25100,06100,24100,2412.000
05 abr 202499,68100,0999,65100,02100,0212.700
04 abr 2024100,29100,37100,02100,03100,0366.000
03 abr 202499,53100,0299,53100,02100,02201.600
02 abr 202499,2799,4499,2499,3799,3710.900
01 abr 202499,4499,4799,0199,1199,1169.400
01 abr 20240.197 Dividendo
28 mar 202499,8399,9099,6899,7199,5115.700
27 mar 202499,93100,0699,91100,0599,8521.100
26 mar 2024100,29100,30100,07100,0799,879500
25 mar 2024100,06100,18100,06100,1799,9713.900
22 mar 2024100,04100,0699,8199,8699,6621.200
21 mar 2024100,69100,70100,30100,31100,1141.100
20 mar 2024100,14100,91100,14100,91100,7143.500
19 mar 2024100,26100,38100,24100,36100,1619.200
18 mar 2024100,58100,61100,38100,41100,2132.100
15 mar 2024100,51100,63100,51100,57100,3729.900
14 mar 2024100,83100,85100,51100,60100,4052.500
13 mar 2024101,00101,22100,98101,09100,8911.200
12 mar 2024100,73100,89100,69100,89100,6911.400
11 mar 2024100,88100,97100,80100,89100,6913.600
08 mar 2024101,14101,19100,94100,99100,7918.500
07 mar 2024100,62101,08100,62101,08100,8824.100
06 mar 2024100,48100,74100,46100,62100,4215.900
05 mar 2024100,14100,38100,10100,23100,0325.800
04 mar 2024100,18100,26100,16100,21100,0118.600
01 mar 202499,80100,1299,70100,0199,8197.500
01 mar 20240.185 Dividendo
29 feb 2024100,23100,3399,7999,8699,4870.900
28 feb 2024100,08100,24100,08100,1899,809400
27 feb 2024100,22100,34100,14100,2399,8535.500
26 feb 2024100,25100,31100,18100,2799,8914.800
23 feb 2024100,11100,1199,9399,9999,6125.000
22 feb 202499,88100,0199,8699,9999,6120.500
21 feb 202499,8599,9799,7999,9499,5617.400
20 feb 2024100,06100,1299,8299,8599,4730.800
16 feb 202499,2499,6199,2499,5399,1513.500
15 feb 202499,4899,5799,3699,4699,0816.700
14 feb 202498,9199,1098,9199,0798,6911.900
13 feb 202499,0599,0598,8398,8898,5013.200
12 feb 202499,3999,6099,3499,4999,1111.400
09 feb 202499,4599,6099,4599,5799,196700
08 feb 202499,3099,5099,2799,4999,119700
07 feb 202499,4099,4699,3599,4499,0637.000
06 feb 202499,0999,2999,0999,2998,9111.900
05 feb 202499,1299,1998,9799,1698,7862.800
02 feb 202499,6899,7799,4899,5899,2024.300
01 feb 202499,87100,3299,59100,2999,9120.500
01 feb 20240.198 Dividendo
31 ene 2024100,42100,6399,8099,8899,3023.300
30 ene 2024100,30100,34100,11100,2299,6412.300
29 ene 202499,85100,1399,81100,1099,5280.300
26 ene 2024100,39100,48100,30100,3099,72108.600
25 ene 2024100,41100,48100,04100,1799,5950.100
24 ene 2024101,00101,03100,52100,5399,9533.600
23 ene 2024100,41100,41100,03100,2399,6530.200
22 ene 2024100,60100,70100,54100,61100,0360.500
19 ene 2024100,46100,65100,38100,65100,0746.900
18 ene 2024100,35100,38100,19100,3799,7912.600
17 ene 2024100,32100,49100,18100,4899,9044.000
16 ene 2024100,45100,60100,33100,4199,8345.300
12 ene 2024101,30101,40101,11101,11100,529900
11 ene 2024101,26101,36101,01101,28100,6916.100
10 ene 2024100,96101,29100,96101,24100,6511.900
09 ene 2024100,99101,03100,72100,87100,297200
08 ene 2024101,06101,33101,06101,13100,5417.400
05 ene 2024101,01101,42100,92100,96100,3755.000
04 ene 2024100,97101,17100,95101,06100,4721.800
03 ene 2024100,72100,91100,59100,77100,1945.000
02 ene 2024101,03101,17100,97100,97100,3858.600
02 ene 20240.202 Dividendo
29 dic 2023102,18102,35102,04102,04101,2515.600
28 dic 2023102,51102,73102,19102,27101,4894.400
27 dic 2023102,38102,77102,36102,65101,8555.300
26 dic 2023101,81102,06101,81102,03101,2422.100
22 dic 2023101,86101,99101,65101,75100,9641.100
21 dic 2023101,53101,66101,43101,66100,8721.900
20 dic 2023101,26101,38100,98100,99100,2118.100
19 dic 2023101,28101,47101,26101,39100,6034.100
18 dic 2023100,87100,94100,79100,86100,0853.800
15 dic 2023100,82100,83100,57100,5999,8144.600
14 dic 2023101,20101,63101,20101,52100,7391.200
13 dic 202399,68100,5899,55100,5299,7436.100
12 dic 202399,5199,6999,4199,6998,9215.300
11 dic 202399,2099,4199,1799,3998,6219.600
08 dic 202399,1599,5299,1499,3498,5742.700
07 dic 202399,4799,8399,4799,6598,8818.200
06 dic 202399,6699,6699,3099,3498,5717.700
05 dic 202399,8199,9499,5099,6098,8341.200
04 dic 202399,85100,0299,6999,9899,2031.800
01 dic 2023100,23100,4899,91100,3699,58145.700
01 dic 20230.193 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...