Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EUTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1.07 | 0.00 | 0.11% | 1.07 | 1.07 | 1.06 | 2,605.00 |
| 24 Abr 2024 | 1.07 | 0.00 | -0.17% | 1.06 | 1.07 | 1.06 | 5,588.00 |
| 23 Abr 2024 | 1.07 | 0.010 | 1.38% | 1.06 | 1.07 | 1.04 | 11,948.00 |
| 22 Abr 2024 | 1.06 | -0.010 | -0.70% | 1.06 | 1.07 | 1.05 | 2,438.00 |
| 21 Abr 2024 | 1.06 | 0.010 | 1.27% | 1.06 | 1.06 | 1.05 | 455.00 |
| 20 Abr 2024 | 1.05 | -0.010 | -0.84% | 1.06 | 1.06 | 1.05 | 397.00 |
| 19 Abr 2024 | 1.06 | 0.00 | 0.13% | 1.06 | 1.06 | 1.05 | 331.00 |
| 18 Abr 2024 | 1.06 | 0.00 | -0.30% | 1.06 | 1.06 | 1.05 | 432.00 |
| 17 Abr 2024 | 1.06 | 0.00 | 0.27% | 1.06 | 1.06 | 0.16258 | 78,062.00 |
| 16 Abr 2024 | 1.06 | 0.010 | 0.59% | 1.06 | 1.06 | 1.05 | 418.00 |
| 15 Abr 2024 | 1.05 | -0.010 | -0.78% | 1.06 | 1.06 | 1.04 | 1,165.00 |
| 14 Abr 2024 | 1.06 | 0.020 | 1.58% | 1.04 | 1.06 | 1.04 | 12,935.00 |
| 13 Abr 2024 | 1.04 | -0.020 | -1.69% | 1.06 | 1.06 | 1.04 | 1,191.00 |
| 12 Abr 2024 | 1.06 | -0.010 | -0.62% | 1.07 | 1.07 | 1.05 | 823.00 |
| 11 Abr 2024 | 1.07 | -0.010 | -0.70% | 1.07 | 1.08 | 1.07 | 1,035.00 |
| 10 Abr 2024 | 1.08 | -0.010 | -0.63% | 1.08 | 1.08 | 1.07 | 2,385.00 |
| 09 Abr 2024 | 1.08 | 0.010 | 0.93% | 1.08 | 1.08 | 1.07 | 664.00 |
| 08 Abr 2024 | 1.07 | 0.00 | 0.05% | 1.08 | 1.08 | 1.07 | 679.00 |
| 07 Abr 2024 | 1.07 | 0.010 | 1.21% | 1.07 | 1.09 | 1.06 | 8,286.00 |
| 06 Abr 2024 | 1.06 | -0.010 | -1.03% | 1.07 | 1.09 | 1.06 | 4,028.00 |
| 05 Abr 2024 | 1.07 | -0.010 | -0.83% | 1.07 | 1.08 | 1.06 | 1,738.00 |
| 04 Abr 2024 | 1.08 | 0.00 | 0.16% | 1.08 | 1.08 | 1.07 | 369.00 |
| 03 Abr 2024 | 1.08 | 0.00 | 0.16% | 1.08 | 1.08 | 1.07 | 379.00 |
| 02 Abr 2024 | 1.08 | 0.00 | 0.20% | 1.06 | 1.09 | 1.06 | 25,878.00 |
| 01 Abr 2024 | 1.07 | -0.010 | -0.62% | 1.07 | 1.08 | 1.06 | 4,956.00 |
| 31 Mar 2024 | 1.08 | 0.00 | 0.16% | 1.07 | 1.09 | 1.07 | 1,565.00 |
| 30 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 29 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 1,397.00 |
| 28 Mar 2024 | 1.08 | 0.00 | -0.31% | 1.08 | 1.08 | 1.07 | 6,255.00 |
| 27 Mar 2024 | 1.08 | 0.00 | -0.12% | 1.08 | 1.08 | 1.07 | 1,589.00 |
| 26 Mar 2024 | 1.08 | 0.00 | 0.02% | 1.07 | 1.09 | 1.07 | 1,176.00 |
| 25 Mar 2024 | 1.08 | 0.00 | 0.15% | 1.07 | 1.08 | 1.07 | 1,949.00 |
| 24 Mar 2024 | 1.08 | 0.00 | 0.24% | 1.08 | 1.09 | 1.07 | 5,285.00 |
| 23 Mar 2024 | 1.08 | 0.00 | -0.09% | 1.07 | 1.08 | 1.07 | 101.00 |
| 22 Mar 2024 | 1.08 | -0.010 | -0.53% | 1.09 | 1.09 | 1.07 | 1,998.00 |
| 21 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| 20 Mar 2024 | 1.09 | 0.00 | 0.46% | 1.08 | 1.09 | 1.07 | 7,239.00 |
| 19 Mar 2024 | 1.08 | -0.010 | -0.48% | 1.09 | 1.09 | 1.06 | 1,708.00 |
| 18 Mar 2024 | 1.09 | 0.00 | -0.28% | 1.09 | 1.09 | 1.06 | 1,019.00 |
| 17 Mar 2024 | 1.09 | 0.00 | 0.17% | 1.09 | 1.09 | 1.06 | 4,480.00 |
| 16 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.06 | 4,247.00 |
| 15 Mar 2024 | 1.09 | 0.00 | -0.38% | 1.09 | 1.09 | 1.07 | 3,986.00 |
| 14 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| 13 Mar 2024 | 1.09 | 0.00 | 0.15% | 1.09 | 1.09 | 1.08 | 13,101.00 |
| 12 Mar 2024 | 1.09 | 0.00 | -0.19% | 1.08 | 1.09 | 1.08 | 2,868.00 |
| 11 Mar 2024 | 1.09 | 0.00 | -0.02% | 1.09 | 1.09 | 1.08 | 574.00 |
| 10 Mar 2024 | 1.09 | 0.00 | 0.09% | 1.09 | 1.10 | 1.08 | 7,839.00 |
| 09 Mar 2024 | 1.09 | 0.00 | 0.06% | 1.09 | 1.09 | 1.08 | 2,049.00 |
| 08 Mar 2024 | 1.09 | 0.00 | -0.26% | 1.09 | 1.09 | 1.08 | 2,089.00 |
| 07 Mar 2024 | 1.09 | 0.00 | 0.39% | 1.09 | 1.09 | 1.08 | 7,491.00 |
| 06 Mar 2024 | 1.09 | 0.010 | 0.96% | 1.08 | 1.09 | 1.08 | 3,625.00 |
| 05 Mar 2024 | 1.08 | -0.010 | -0.54% | 1.08 | 1.11 | 1.07 | 31,955.00 |
| 04 Mar 2024 | 1.08 | 0.00 | 0.02% | 1.08 | 1.09 | 1.08 | 754.00 |
| 03 Mar 2024 | 1.08 | 0.00 | 0.13% | 1.08 | 1.08 | 1.07 | 133.00 |
| 02 Mar 2024 | 1.08 | 0.00 | 0.03% | 1.08 | 1.08 | 1.08 | 9.00 |
| 01 Mar 2024 | 1.08 | 0.00 | 0.18% | 1.08 | 1.08 | 1.07 | 1,858.00 |
| 29 Feb 2024 | 1.08 | 0.00 | -0.21% | 1.08 | 1.08 | 1.07 | 172.00 |
| 28 Feb 2024 | 1.08 | 0.00 | -0.03% | 1.08 | 1.08 | 1.07 | 253.00 |
| 27 Feb 2024 | 1.08 | 0.00 | -0.26% | 1.09 | 1.09 | 1.08 | 613.00 |
| 26 Feb 2024 | 1.09 | 0.00 | 0.22% | 1.08 | 1.09 | 1.07 | 8,991.00 |
| 25 Feb 2024 | 1.08 | 0.00 | -0.14% | 1.08 | 1.08 | 1.08 | 233.00 |
| 24 Feb 2024 | 1.08 | 0.00 | 0.20% | 1.08 | 1.09 | 1.08 | 252.00 |
| 23 Feb 2024 | 1.08 | 0.00 | 0.15% | 1.08 | 1.08 | 1.07 | 244.00 |
| 22 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 21 Feb 2024 | 1.08 | 0.00 | 0.11% | 1.08 | 1.08 | 1.07 | 70.00 |
| 20 Feb 2024 | 1.08 | 0.00 | 0.19% | 1.08 | 1.08 | 1.07 | 748.00 |
| 19 Feb 2024 | 1.08 | 0.00 | -0.18% | 1.08 | 1.08 | 1.07 | 222.00 |
| 18 Feb 2024 | 1.08 | 0.00 | 0.16% | 1.08 | 1.08 | 1.07 | 257.00 |
| 17 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 16 Feb 2024 | 1.08 | 0.010 | 0.79% | 1.07 | 1.08 | 1.07 | 888.00 |
| 15 Feb 2024 | 1.07 | -0.010 | -0.48% | 1.07 | 1.08 | 1.07 | 538.00 |
| 14 Feb 2024 | 1.07 | 0.00 | 0.07% | 1.07 | 41,100.00 | 0.57681 | 100,130.00 |
| 13 Feb 2024 | 1.07 | 0.00 | 0.26% | 1.08 | 1.08 | 1.07 | 1,856.00 |
| 12 Feb 2024 | 1.07 | 0.00 | -0.26% | 1.08 | 1.08 | 1.07 | 983.00 |
| 11 Feb 2024 | 1.07 | 0.00 | 0.10% | 1.08 | 1.08 | 1.07 | 341.00 |
| 10 Feb 2024 | 1.07 | -0.010 | -0.71% | 1.08 | 1.08 | 1.07 | 344.00 |
| 09 Feb 2024 | 1.08 | 0.00 | 0.23% | 1.08 | 1.08 | 1.07 | 801.00 |
| 08 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 07 Feb 2024 | 1.08 | 0.00 | 0.01% | 1.08 | 1.08 | 1.07 | 2,056.00 |
| 06 Feb 2024 | 1.08 | 0.00 | 0.18% | 1.08 | 1.08 | 1.07 | 206.00 |
| 05 Feb 2024 | 1.08 | 0.00 | -0.30% | 1.08 | 1.08 | 1.07 | 1,991.00 |
| 04 Feb 2024 | 1.08 | 0.00 | -0.06% | 1.08 | 1.08 | 1.07 | 16.00 |
| 03 Feb 2024 | 1.08 | 0.010 | 0.47% | 1.07 | 1.08 | 1.07 | 220.00 |
| 02 Feb 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| 01 Feb 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| 31 Ene 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.09 | 1.07 | 11,596.00 |
| 30 Ene 2024 | 1.08 | 0.00 | 0.13% | 1.08 | 1.08 | 1.08 | 519.00 |
| 29 Ene 2024 | 1.08 | 0.00 | -0.18% | 1.09 | 1.09 | 1.08 | 4,138.00 |
| 28 Ene 2024 | 1.09 | 0.00 | -0.18% | 1.08 | 1.09 | 1.08 | 169.00 |
| 27 Ene 2024 | 1.09 | 0.00 | 0.06% | 1.09 | 1.09 | 1.08 | 253.00 |
