U.S. markets closed
F S&P 500
5,160.25 +5.50 (+0.11%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,010.00 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,050.50 +4.70 (+0.23%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,313.90 +5.30 (+0.23%)
GBP/EUR (GBPEUR=X)
CCY - CCY Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:33AM BST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1.1652 | 1.1661 | 1.1645 | 1.1657 | 1.1657 | - |
| 03 may 2024 | 1.1686 | 1.1694 | 1.1645 | 1.1686 | 1.1686 | - |
| 02 may 2024 | 1.1698 | 1.1700 | 1.1675 | 1.1698 | 1.1698 | - |
| 01 may 2024 | 1.1709 | 1.1713 | 1.1684 | 1.1709 | 1.1709 | - |
| 30 abr 2024 | 1.1720 | 1.1722 | 1.1686 | 1.1720 | 1.1720 | - |
| 29 abr 2024 | 1.1683 | 1.1714 | 1.1680 | 1.1683 | 1.1683 | - |
| 26 abr 2024 | 1.1659 | 1.1678 | 1.1648 | 1.1659 | 1.1659 | - |
| 25 abr 2024 | 1.1644 | 1.1675 | 1.1637 | 1.1644 | 1.1644 | - |
| 24 abr 2024 | 1.1634 | 1.1643 | 1.1625 | 1.1634 | 1.1634 | - |
| 23 abr 2024 | 1.1589 | 1.1634 | 1.1568 | 1.1589 | 1.1589 | - |
| 22 abr 2024 | 1.1612 | 1.1615 | 1.1567 | 1.1610 | 1.1610 | - |
| 19 abr 2024 | 1.1683 | 1.1688 | 1.1631 | 1.1683 | 1.1683 | - |
| 18 abr 2024 | 1.1672 | 1.1694 | 1.1665 | 1.1672 | 1.1672 | - |
| 17 abr 2024 | 1.1703 | 1.1735 | 1.1688 | 1.1703 | 1.1703 | - |
| 16 abr 2024 | 1.1714 | 1.1725 | 1.1698 | 1.1714 | 1.1714 | - |
| 15 abr 2024 | 1.1700 | 1.1726 | 1.1690 | 1.1700 | 1.1700 | - |
| 12 abr 2024 | 1.1703 | 1.1725 | 1.1693 | 1.1703 | 1.1703 | - |
| 11 abr 2024 | 1.1669 | 1.1704 | 1.1665 | 1.1669 | 1.1669 | - |
| 10 abr 2024 | 1.1674 | 1.1698 | 1.1669 | 1.1674 | 1.1674 | - |
| 09 abr 2024 | 1.1652 | 1.1680 | 1.1647 | 1.1652 | 1.1652 | - |
| 08 abr 2024 | 1.1656 | 1.1663 | 1.1647 | 1.1656 | 1.1656 | - |
| 05 abr 2024 | 1.1664 | 1.1665 | 1.1645 | 1.1664 | 1.1664 | - |
| 04 abr 2024 | 1.1672 | 1.1675 | 1.1651 | 1.1672 | 1.1672 | - |
| 03 abr 2024 | 1.1679 | 1.1686 | 1.1650 | 1.1679 | 1.1679 | - |
| 02 abr 2024 | 1.1683 | 1.1708 | 1.1661 | 1.1683 | 1.1683 | - |
| 01 abr 2024 | 1.1709 | 1.1709 | 1.1682 | 1.1709 | 1.1709 | - |
| 29 mar 2024 | 1.1695 | 1.1720 | 1.1684 | 1.1695 | 1.1695 | - |
| 28 mar 2024 | 1.1668 | 1.1701 | 1.1664 | 1.1668 | 1.1668 | - |
| 27 mar 2024 | 1.1658 | 1.1674 | 1.1646 | 1.1658 | 1.1658 | - |
| 26 mar 2024 | 1.1660 | 1.1668 | 1.1642 | 1.1660 | 1.1660 | - |
| 25 mar 2024 | 1.1596 | 1.1674 | 1.1596 | 1.1596 | 1.1596 | - |
| 22 mar 2024 | 1.1653 | 1.1671 | 1.1624 | 1.1653 | 1.1653 | - |
| 21 mar 2024 | 1.1701 | 1.1722 | 1.1654 | 1.1701 | 1.1701 | - |
| 20 mar 2024 | 1.1708 | 1.1716 | 1.1694 | 1.1708 | 1.1708 | - |
| 19 mar 2024 | 1.1704 | 1.1709 | 1.1687 | 1.1704 | 1.1704 | - |
| 18 mar 2024 | 1.1698 | 1.1699 | 1.1678 | 1.1698 | 1.1698 | - |
| 15 mar 2024 | 1.1710 | 1.1713 | 1.1697 | 1.1710 | 1.1710 | - |
| 14 mar 2024 | 1.1687 | 1.1716 | 1.1683 | 1.1687 | 1.1687 | - |
| 13 mar 2024 | 1.1709 | 1.1711 | 1.1690 | 1.1709 | 1.1709 | - |
| 12 mar 2024 | 1.1724 | 1.1728 | 1.1687 | 1.1724 | 1.1724 | - |
| 11 mar 2024 | 1.1747 | 1.1751 | 1.1716 | 1.1747 | 1.1747 | - |
| 08 mar 2024 | 1.1699 | 1.1759 | 1.1694 | 1.1699 | 1.1699 | - |
| 07 mar 2024 | 1.1684 | 1.1730 | 1.1676 | 1.1684 | 1.1684 | - |
| 06 mar 2024 | 1.1702 | 1.1707 | 1.1679 | 1.1702 | 1.1702 | - |
| 05 mar 2024 | 1.1690 | 1.1712 | 1.1679 | 1.1690 | 1.1690 | - |
| 04 mar 2024 | 1.1676 | 1.1694 | 1.1671 | 1.1676 | 1.1676 | - |
| 01 mar 2024 | 1.1684 | 1.1689 | 1.1660 | 1.1684 | 1.1684 | - |
| 29 feb 2024 | 1.1681 | 1.1694 | 1.1667 | 1.1681 | 1.1681 | - |
| 28 feb 2024 | 1.1694 | 1.1701 | 1.1672 | 1.1694 | 1.1694 | - |
| 27 feb 2024 | 1.1689 | 1.1696 | 1.1673 | 1.1690 | 1.1690 | - |
| 26 feb 2024 | 1.1710 | 1.1713 | 1.1678 | 1.1711 | 1.1711 | - |
| 23 feb 2024 | 1.1695 | 1.1725 | 1.1690 | 1.1695 | 1.1695 | - |
| 22 feb 2024 | 1.1679 | 1.1697 | 1.1665 | 1.1679 | 1.1679 | - |
| 21 feb 2024 | 1.1678 | 1.1686 | 1.1664 | 1.1678 | 1.1678 | - |
| 20 feb 2024 | 1.1681 | 1.1701 | 1.1656 | 1.1681 | 1.1681 | - |
| 19 feb 2024 | 1.1693 | 1.1712 | 1.1682 | 1.1693 | 1.1693 | - |
| 16 feb 2024 | 1.1692 | 1.1704 | 1.1674 | 1.1692 | 1.1692 | - |
| 15 feb 2024 | 1.1710 | 1.1715 | 1.1666 | 1.1710 | 1.1710 | - |
| 14 feb 2024 | 1.1754 | 1.1766 | 1.1696 | 1.1754 | 1.1754 | - |
| 13 feb 2024 | 1.1721 | 1.1763 | 1.1712 | 1.1721 | 1.1721 | - |
| 12 feb 2024 | 1.1702 | 1.1724 | 1.1698 | 1.1702 | 1.1702 | - |
| 09 feb 2024 | 1.1709 | 1.1719 | 1.1699 | 1.1709 | 1.1709 | - |
| 08 feb 2024 | 1.1717 | 1.1722 | 1.1702 | 1.1717 | 1.1717 | - |
| 07 feb 2024 | 1.1717 | 1.1742 | 1.1706 | 1.1717 | 1.1717 | - |
| 06 feb 2024 | 1.1668 | 1.1714 | 1.1665 | 1.1668 | 1.1668 | - |
| 05 feb 2024 | 1.1707 | 1.1723 | 1.1668 | 1.1707 | 1.1707 | - |
| 02 feb 2024 | 1.1718 | 1.1736 | 1.1703 | 1.1718 | 1.1718 | - |
| 01 feb 2024 | 1.1734 | 1.1735 | 1.1683 | 1.1734 | 1.1734 | - |
| 31 ene 2024 | 1.1703 | 1.1731 | 1.1695 | 1.1703 | 1.1703 | - |
| 30 ene 2024 | 1.1730 | 1.1740 | 1.1672 | 1.1730 | 1.1730 | - |
| 29 ene 2024 | 1.1709 | 1.1746 | 1.1704 | 1.1709 | 1.1709 | - |
| 26 ene 2024 | 1.1715 | 1.1729 | 1.1701 | 1.1715 | 1.1715 | - |
| 25 ene 2024 | 1.1687 | 1.1735 | 1.1675 | 1.1687 | 1.1687 | - |
| 24 ene 2024 | 1.1688 | 1.1713 | 1.1679 | 1.1688 | 1.1688 | - |
| 23 ene 2024 | 1.1681 | 1.1700 | 1.1675 | 1.1681 | 1.1681 | - |
| 22 ene 2024 | 1.1659 | 1.1688 | 1.1649 | 1.1659 | 1.1659 | - |
| 19 ene 2024 | 1.1682 | 1.1683 | 1.1636 | 1.1682 | 1.1682 | - |
| 18 ene 2024 | 1.1645 | 1.1680 | 1.1636 | 1.1645 | 1.1645 | - |
| 17 ene 2024 | 1.1616 | 1.1670 | 1.1602 | 1.1616 | 1.1616 | - |
| 16 ene 2024 | 1.1615 | 1.1639 | 1.1601 | 1.1615 | 1.1615 | - |
| 15 ene 2024 | 1.1635 | 1.1637 | 1.1611 | 1.1635 | 1.1635 | - |
| 12 ene 2024 | 1.1635 | 1.1642 | 1.1618 | 1.1635 | 1.1635 | - |
| 11 ene 2024 | 1.1612 | 1.1631 | 1.1603 | 1.1612 | 1.1612 | - |
| 10 ene 2024 | 1.1626 | 1.1634 | 1.1605 | 1.1626 | 1.1626 | - |
| 09 ene 2024 | 1.1633 | 1.1646 | 1.1617 | 1.1633 | 1.1633 | - |
| 08 ene 2024 | 1.1622 | 1.1629 | 1.1598 | 1.1622 | 1.1622 | - |
| 05 ene 2024 | 1.1586 | 1.1627 | 1.1581 | 1.1586 | 1.1586 | - |
| 04 ene 2024 | 1.1599 | 1.1613 | 1.1573 | 1.1599 | 1.1599 | - |
| 03 ene 2024 | 1.1535 | 1.1589 | 1.1525 | 1.1535 | 1.1535 | - |
| 02 ene 2024 | 1.1531 | 1.1566 | 1.1517 | 1.1531 | 1.1531 | - |
| 01 ene 2024 | 1.1530 | 1.1530 | 1.1483 | 1.1530 | 1.1530 | - |
| 29 dic 2023 | 1.1504 | 1.1541 | 1.1492 | 1.1504 | 1.1504 | - |
| 28 dic 2023 | 1.1519 | 1.1534 | 1.1472 | 1.1519 | 1.1519 | - |
| 27 dic 2023 | 1.1524 | 1.1536 | 1.1495 | 1.1524 | 1.1524 | - |
| 26 dic 2023 | 1.1529 | 1.1536 | 1.1513 | 1.1529 | 1.1529 | - |
| 25 dic 2023 | 1.1526 | 1.1549 | 1.1486 | 1.1526 | 1.1526 | - |
| 22 dic 2023 | 1.1523 | 1.1558 | 1.1519 | 1.1523 | 1.1523 | - |
| 21 dic 2023 | 1.1550 | 1.1551 | 1.1513 | 1.1550 | 1.1550 | - |
| 20 dic 2023 | 1.1594 | 1.1603 | 1.1536 | 1.1591 | 1.1591 | - |
| 19 dic 2023 | 1.1580 | 1.1629 | 1.1577 | 1.1580 | 1.1580 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.