Invesco CurrencyShares Euro Currency Trust (FXE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

100.43

+0.07

(+0.07%)

Al cierre: 03:58PM EDT

100.49

+0.06

(+0.06%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	100.23	100.45	100.19	100.43	100.43	11,528
16 may 2024	100.33	100.44	100.26	100.36	100.36	36,300
15 may 2024	100.24	100.49	100.08	100.49	100.49	26,500
14 may 2024	99.89	99.96	99.84	99.87	99.87	15,700
13 may 2024	99.73	99.77	99.59	99.63	99.63	15,900
10 may 2024	99.48	99.60	99.38	99.46	99.46	21,100
09 may 2024	99.30	99.54	99.30	99.53	99.53	49,600
08 may 2024	99.25	99.26	99.16	99.19	99.19	30,800
07 may 2024	99.49	99.56	99.21	99.26	99.26	6,500
06 may 2024	99.50	99.56	99.37	99.37	99.37	23,100
03 may 2024	99.54	99.54	99.25	99.33	99.33	21,300
02 may 2024	98.56	99.00	98.53	98.98	98.98	7,100
01 may 2024	98.52	99.00	98.46	98.64	98.64	38,600
01 may 2024	0.189 Dividendo
30 abr 2024	98.95	99.05	98.64	98.64	98.45	43,400
29 abr 2024	98.91	99.15	98.84	99.11	98.92	21,000
26 abr 2024	99.02	99.02	98.67	98.90	98.71	19,000
25 abr 2024	98.75	99.23	98.75	99.15	98.96	40,300
24 abr 2024	98.79	98.94	98.72	98.88	98.69	42,900
23 abr 2024	98.57	98.94	98.57	98.89	98.70	18,800
22 abr 2024	98.18	98.49	98.18	98.42	98.23	24,800
19 abr 2024	98.57	98.60	98.30	98.42	98.23	24,200
18 abr 2024	98.48	98.49	98.33	98.34	98.15	19,000
17 abr 2024	98.32	98.64	98.25	98.58	98.39	38,000
16 abr 2024	98.19	98.29	97.89	98.10	97.91	37,400
15 abr 2024	98.31	98.33	98.09	98.14	97.95	28,200
12 abr 2024	98.20	98.31	98.08	98.23	98.04	73,600
11 abr 2024	99.30	99.30	98.83	99.04	98.85	405,800
10 abr 2024	99.46	99.49	99.07	99.21	99.02	31,200
09 abr 2024	100.46	100.46	100.17	100.24	100.05	11,500
08 abr 2024	100.06	100.25	100.06	100.24	100.05	12,000
05 abr 2024	99.68	100.09	99.65	100.02	99.83	12,700
04 abr 2024	100.29	100.37	100.02	100.03	99.84	66,000
03 abr 2024	99.53	100.02	99.53	100.02	99.83	201,600
02 abr 2024	99.27	99.44	99.24	99.37	99.18	10,900
01 abr 2024	99.44	99.47	99.01	99.11	98.92	69,400
01 abr 2024	0.197 Dividendo
28 mar 2024	99.83	99.90	99.68	99.71	99.32	15,700
27 mar 2024	99.93	100.06	99.91	100.05	99.66	21,100
26 mar 2024	100.29	100.30	100.07	100.07	99.68	9,500
25 mar 2024	100.06	100.18	100.06	100.17	99.78	13,900
22 mar 2024	100.04	100.06	99.81	99.86	99.47	21,200
21 mar 2024	100.69	100.70	100.30	100.31	99.92	41,100
20 mar 2024	100.14	100.91	100.14	100.91	100.52	43,500
19 mar 2024	100.26	100.38	100.24	100.36	99.97	19,200
18 mar 2024	100.58	100.61	100.38	100.41	100.02	32,100
15 mar 2024	100.51	100.63	100.51	100.57	100.18	29,900
14 mar 2024	100.83	100.85	100.51	100.60	100.21	52,500
13 mar 2024	101.00	101.22	100.98	101.09	100.70	11,200
12 mar 2024	100.73	100.89	100.69	100.89	100.50	11,400
11 mar 2024	100.88	100.97	100.80	100.89	100.50	13,600
08 mar 2024	101.14	101.19	100.94	100.99	100.60	18,500
07 mar 2024	100.62	101.08	100.62	101.08	100.69	24,100
06 mar 2024	100.48	100.74	100.46	100.62	100.23	15,900
05 mar 2024	100.14	100.38	100.10	100.23	99.84	25,800
04 mar 2024	100.18	100.26	100.16	100.21	99.82	18,600
01 mar 2024	99.80	100.12	99.70	100.01	99.62	97,500
01 mar 2024	0.185 Dividendo
29 feb 2024	100.23	100.33	99.79	99.86	99.29	70,900
28 feb 2024	100.08	100.24	100.08	100.18	99.61	9,400
27 feb 2024	100.22	100.34	100.14	100.23	99.66	35,500
26 feb 2024	100.25	100.31	100.18	100.27	99.70	14,800
23 feb 2024	100.11	100.11	99.93	99.99	99.42	25,000
22 feb 2024	99.88	100.01	99.86	99.99	99.42	20,500
21 feb 2024	99.85	99.97	99.79	99.94	99.37	17,400
20 feb 2024	100.06	100.12	99.82	99.85	99.28	30,800
16 feb 2024	99.24	99.61	99.24	99.53	98.96	13,500
15 feb 2024	99.48	99.57	99.36	99.46	98.89	16,700
14 feb 2024	98.91	99.10	98.91	99.07	98.50	11,900
13 feb 2024	99.05	99.05	98.83	98.88	98.31	13,200
12 feb 2024	99.39	99.60	99.34	99.49	98.92	11,400
09 feb 2024	99.45	99.60	99.45	99.57	99.00	6,700
08 feb 2024	99.30	99.50	99.27	99.49	98.92	9,700
07 feb 2024	99.40	99.46	99.35	99.44	98.87	37,000
06 feb 2024	99.09	99.29	99.09	99.29	98.72	11,900
05 feb 2024	99.12	99.19	98.97	99.16	98.59	62,800
02 feb 2024	99.68	99.77	99.48	99.58	99.01	24,300
01 feb 2024	99.87	100.32	99.59	100.29	99.72	20,500
01 feb 2024	0.198 Dividendo
31 ene 2024	100.42	100.63	99.80	99.88	99.11	23,300
30 ene 2024	100.30	100.34	100.11	100.22	99.45	12,300
29 ene 2024	99.85	100.13	99.81	100.10	99.33	80,300
26 ene 2024	100.39	100.48	100.30	100.30	99.53	108,600
25 ene 2024	100.41	100.48	100.04	100.17	99.40	50,100
24 ene 2024	101.00	101.03	100.52	100.53	99.76	33,600
23 ene 2024	100.41	100.41	100.03	100.23	99.46	30,200
22 ene 2024	100.60	100.70	100.54	100.61	99.83	60,500
19 ene 2024	100.46	100.65	100.38	100.65	99.87	46,900
18 ene 2024	100.35	100.38	100.19	100.37	99.60	12,600
17 ene 2024	100.32	100.49	100.18	100.48	99.71	44,000
16 ene 2024	100.45	100.60	100.33	100.41	99.64	45,300
12 ene 2024	101.30	101.40	101.11	101.11	100.33	9,900
11 ene 2024	101.26	101.36	101.01	101.28	100.50	16,100
10 ene 2024	100.96	101.29	100.96	101.24	100.46	11,900
09 ene 2024	100.99	101.03	100.72	100.87	100.09	7,200
08 ene 2024	101.06	101.33	101.06	101.13	100.35	17,400
05 ene 2024	101.01	101.42	100.92	100.96	100.18	55,000
04 ene 2024	100.97	101.17	100.95	101.06	100.28	21,800
03 ene 2024	100.72	100.91	100.59	100.77	99.99	45,000
02 ene 2024	101.03	101.17	100.97	100.97	100.19	58,600
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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Invesco CurrencyShares Euro Currency Trust (FXE)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)