U.S. markets close in 6 hours 21 minutes

EUR/USD (EURUSD=X)

CCY - CCY Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.1716-0.0015 (-0.13%)
A partir del 2:39p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de sep. de 20211.17321.17431.17041.17161.1716-
17 de sep. de 20211.17651.17901.17301.17671.1767-
16 de sep. de 20211.18191.18231.17521.18201.1820-
15 de sep. de 20211.18041.18331.18011.18051.1805-
14 de sep. de 20211.18111.18471.18021.18121.1812-
13 de sep. de 20211.18131.18181.17711.18121.1812-
10 de sep. de 20211.18241.18531.18191.18261.1826-
09 de sep. de 20211.18201.18411.18061.18191.1819-
08 de sep. de 20211.18461.18541.18031.18441.1844-
07 de sep. de 20211.18741.18881.18381.18751.1875-
06 de sep. de 20211.18861.18861.18571.18861.1886-
03 de sep. de 20211.18741.19081.18681.18761.1876-
02 de sep. de 20211.18421.18721.18351.18411.1841-
01 de sep. de 20211.18121.18601.17951.18101.1810-
31 de ago. de 20211.17991.18461.17961.17971.1797-
30 de ago. de 20211.18001.18121.17851.17991.1799-
27 de ago. de 20211.17531.18041.17361.17561.1756-
26 de ago. de 20211.17731.17811.17481.17741.1774-
25 de ago. de 20211.17551.17611.17291.17531.1753-
24 de ago. de 20211.17471.17651.17281.17451.1745-
23 de ago. de 20211.17001.17431.16961.16981.1698-
20 de ago. de 20211.16771.16911.16651.16771.1677-
19 de ago. de 20211.17041.17071.16691.17031.1703-
18 de ago. de 20211.17101.17311.16971.17101.1710-
17 de ago. de 20211.17801.17841.17111.17801.1780-
16 de ago. de 20211.17961.18041.17681.17951.1795-
13 de ago. de 20211.17361.18031.17311.17361.1736-
12 de ago. de 20211.17421.17511.17251.17421.1742-
11 de ago. de 20211.17201.17471.17061.17231.1723-
10 de ago. de 20211.17391.17441.17111.17381.1738-
09 de ago. de 20211.17511.17721.17421.17501.1750-
06 de ago. de 20211.18331.18361.17561.18361.1836-
05 de ago. de 20211.18401.18591.18301.18371.1837-
04 de ago. de 20211.18691.19021.18341.18691.1869-
03 de ago. de 20211.18751.18961.18561.18751.1875-
02 de ago. de 20211.18651.18991.18601.18671.1867-
30 de jul. de 20211.18921.19111.18561.18931.1893-
29 de jul. de 20211.18471.18921.18421.18461.1846-
28 de jul. de 20211.18221.18301.17861.18231.1823-
27 de jul. de 20211.18061.18371.17721.18081.1808-
26 de jul. de 20211.17731.18181.17651.17731.1773-
23 de jul. de 20211.17741.17861.17561.17731.1773-
22 de jul. de 20211.17951.18301.17671.17931.1793-
21 de jul. de 20211.17861.18031.17541.17841.1784-
20 de jul. de 20211.17921.18041.17571.17941.1794-
19 de jul. de 20211.18121.18231.17641.18141.1814-
16 de jul. de 20211.18131.18231.17941.18121.1812-
15 de jul. de 20211.18331.18511.18061.18331.1833-
14 de jul. de 20211.17741.18281.17731.17751.1775-
13 de jul. de 20211.18651.18781.17931.18651.1865-
12 de jul. de 20211.18741.18821.18371.18731.1873-
09 de jul. de 20211.18471.18751.18251.18481.1848-
08 de jul. de 20211.17941.18661.17841.17931.1793-
07 de jul. de 20211.18201.18411.17821.18251.1825-
06 de jul. de 20211.18611.18961.18151.18641.1864-
05 de jul. de 20211.18561.18821.18521.18561.1856-
02 de jul. de 20211.18471.18611.18191.18461.1846-
01 de jul. de 20211.18551.18841.18381.18571.1857-
30 de jun. de 20211.19001.19101.18461.19021.1902-
29 de jun. de 20211.19301.19301.18801.19291.1929-
28 de jun. de 20211.19421.19461.19051.19421.1942-
25 de jun. de 20211.19281.19741.19281.19301.1930-
24 de jun. de 20211.19321.19571.19201.19331.1933-
23 de jun. de 20211.19371.19701.19161.19371.1937-
22 de jun. de 20211.19121.19181.18821.19131.1913-
21 de jun. de 20211.18691.19211.18491.18741.1874-
18 de jun. de 20211.19131.19271.18511.19131.1913-
17 de jun. de 20211.19921.20081.19071.19961.1996-
16 de jun. de 20211.21251.21351.21101.21271.2127-
15 de jun. de 20211.21241.21491.21031.21221.2122-
14 de jun. de 20211.21111.21321.20951.21101.2110-
11 de jun. de 20211.21731.21951.20951.21731.2173-
10 de jun. de 20211.21771.21921.21451.21821.2182-
09 de jun. de 20211.21721.22191.21721.21731.2173-
08 de jun. de 20211.21901.21971.21671.21941.2194-
07 de jun. de 20211.21661.22021.21451.21681.2168-
04 de jun. de 20211.21301.21881.21061.21331.2133-
03 de jun. de 20211.22121.22161.21211.22101.2210-
02 de jun. de 20211.22181.22291.21661.22181.2218-
01 de jun. de 20211.22341.22541.22151.22331.2233-
31 de may. de 20211.21901.22341.21841.21901.2190-
28 de may. de 20211.21931.22011.21331.21931.2193-
27 de may. de 20211.21901.22171.21761.21931.2193-
26 de may. de 20211.22491.22651.22001.22491.2249-
25 de may. de 20211.22141.22671.22121.22151.2215-
24 de may. de 20211.21811.22291.21761.21831.2183-
21 de may. de 20211.22281.22421.21741.22251.2225-
20 de may. de 20211.21731.22291.21711.21731.2173-
19 de may. de 20211.22261.22481.21921.22241.2224-
18 de may. de 20211.21551.22321.21541.21571.2157-
17 de may. de 20211.21481.21701.21281.21501.2150-
14 de may. de 20211.20801.21481.20711.20771.2077-
13 de may. de 20211.20771.21071.20531.20791.2079-
12 de may. de 20211.21461.21511.20681.21451.2145-
11 de may. de 20211.21421.21801.21251.21411.2141-
10 de may. de 20211.21681.21771.21371.21711.2171-
07 de may. de 20211.20661.21651.20531.20691.2069-
06 de may. de 20211.20091.20701.19941.20081.2008-
05 de may. de 20211.20161.20291.19871.20151.2015-
04 de may. de 20211.20601.20631.20001.20611.2061-
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...