U.S. markets closed

EUR/USD (EURUSD=X)

CCY - CCY Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.0793-0.0036 (-0.3346%)
A partir del 10:41PM GMT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20241.07921.07941.07911.07931.0793-
27 mar 20241.08321.08391.08121.08321.0832-
26 mar 20241.08381.08641.08261.08381.0838-
25 mar 20241.08081.08441.08031.08081.0808-
22 mar 20241.08621.08701.08091.08621.0862-
21 mar 20241.09371.09451.08561.09371.0937-
20 mar 20241.08631.08741.08371.08631.0863-
19 mar 20241.08741.08781.08351.08741.0874-
18 mar 20241.08831.09081.08811.08831.0883-
15 mar 20241.08831.09021.08741.08831.0883-
14 mar 20241.09551.09551.08841.09551.0955-
13 mar 20241.09281.09491.09201.09281.0928-
12 mar 20241.09311.09421.09031.09311.0931-
11 mar 20241.09431.09511.09151.09431.0943-
08 mar 20241.09501.09781.09271.09501.0950-
07 mar 20241.09001.09411.08691.09001.0900-
06 mar 20241.08561.09141.08431.08561.0856-
05 mar 20241.08551.08751.08431.08551.0855-
04 mar 20241.08431.08661.08391.08431.0843-
01 mar 20241.08051.08421.07991.08051.0805-
29 feb 20241.08391.08561.08061.08391.0839-
28 feb 20241.08451.08471.07991.08451.0845-
27 feb 20241.08511.08661.08341.08511.0851-
26 feb 20241.08201.08591.08131.08201.0820-
23 feb 20241.08261.08391.08141.08261.0826-
22 feb 20241.08201.08861.08051.08201.0820-
21 feb 20241.08131.08231.07921.08131.0813-
20 feb 20241.07751.08391.07631.07751.0775-
19 feb 20241.07841.07901.07631.07851.0785-
16 feb 20241.07741.07811.07341.07741.0774-
15 feb 20241.07321.07861.07251.07321.0732-
14 feb 20241.07091.07341.06961.07091.0709-
13 feb 20241.07721.07961.07021.07721.0772-
12 feb 20241.07981.08051.07581.07981.0798-
09 feb 20241.07771.07941.07641.07771.0777-
08 feb 20241.07761.07901.07431.07761.0776-
07 feb 20241.07571.07841.07561.07571.0757-
06 feb 20241.07421.07631.07251.07421.0742-
05 feb 20241.07801.07871.07251.07801.0780-
02 feb 20241.08751.08981.07831.08751.0875-
01 feb 20241.08041.08661.07801.08041.0804-
31 ene 20241.08431.08861.08081.08431.0843-
30 ene 20241.08341.08561.08131.08341.0834-
29 ene 20241.08441.08501.07971.08441.0844-
26 ene 20241.08471.08831.08131.08471.0847-
25 ene 20241.08821.09001.08261.08821.0882-
24 ene 20241.08581.09311.08521.08581.0858-
23 ene 20241.08801.09181.08241.08801.0880-
22 ene 20241.08921.09101.08801.08921.0892-
19 ene 20241.08791.08931.08681.08791.0879-
18 ene 20241.08861.09081.08491.08861.0886-
17 ene 20241.08791.08851.08451.08791.0879-
16 ene 20241.09461.09471.08671.09461.0946-
15 ene 20241.09461.09591.09341.09461.0946-
12 ene 20241.09821.09871.09371.09821.0982-
11 ene 20241.09751.09911.09311.09751.0975-
10 ene 20241.09321.09701.09231.09321.0932-
09 ene 20241.09521.09671.09131.09521.0952-
08 ene 20241.09421.09781.09251.09421.0942-
05 ene 20241.09471.09961.08801.09471.0947-
04 ene 20241.09281.09701.09171.09281.0928-
03 ene 20241.09421.09671.08991.09421.0942-
02 ene 20241.10391.10461.09421.10391.1039-
01 ene 20241.10561.10531.10401.10561.1056-
29 dic 20231.10681.10861.10431.10681.1068-
28 dic 20231.11091.11391.10711.11091.1109-
27 dic 20231.10431.11221.10291.10431.1043-
26 dic 20231.10201.10401.10101.10201.1020-
25 dic 20231.10271.10421.10001.10271.1027-
22 dic 20231.10061.10411.09941.10061.1006-
21 dic 20231.09461.10001.09361.09461.0946-
20 dic 20231.09811.09801.09361.09811.0981-
19 dic 20231.09241.09881.09161.09241.0924-
18 dic 20231.08951.09301.08951.08951.0895-
15 dic 20231.09941.10061.09021.09941.0994-
14 dic 20231.08861.10041.08801.08861.0886-
13 dic 20231.07991.08081.07741.07991.0799-
12 dic 20231.07671.08221.07621.07671.0767-
11 dic 20231.07661.07791.07431.07661.0766-
08 dic 20231.07921.08011.07311.07921.0792-
07 dic 20231.07671.07971.07581.07671.0767-
06 dic 20231.07941.08041.07731.07941.0794-
05 dic 20231.08381.08481.07831.08381.0838-
04 dic 20231.08881.08871.08061.08881.0888-
01 dic 20231.08921.09131.08321.08921.0892-
30 nov 20231.09741.09851.08951.09741.0974-
29 nov 20231.10061.10171.09611.10061.1006-
28 nov 20231.09581.10071.09351.09581.0958-
27 nov 20231.09401.09591.09261.09401.0940-
24 nov 20231.09061.09441.08961.09061.0906-
23 nov 20231.08911.09271.08881.08911.0891-
22 nov 20231.09181.09231.08551.09181.0918-
21 nov 20231.09461.09671.09231.09461.0946-
20 nov 20231.09071.09451.08981.09071.0907-
17 nov 20231.08541.08921.08251.08541.0854-
16 nov 20231.08551.08941.08311.08551.0855-
15 nov 20231.08781.08871.08331.08781.0878-
14 nov 20231.07021.08671.06941.07021.0702-
13 nov 20231.06901.07051.06661.06901.0690-
10 nov 20231.06681.06931.06581.06681.0668-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...