Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
USDCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.9218 | -0.0008 | -0.09% | 0.9226 | 0.9235 | 0.9203 | 6,354,047.00 |
| 24 Jul 2024 | 0.9226 | 0.0014 | 0.15% | 0.9213 | 0.9307 | 0.920 | 13,468,079.00 |
| 23 Jul 2024 | 0.9212 | 0.0031 | 0.34% | 0.9182 | 0.922 | 0.9175 | 5,921,962.00 |
| 22 Jul 2024 | 0.9181 | 0.00316 | 0.35% | 0.91553 | 0.9239 | 0.91452 | 7,400,238.00 |
| 21 Jul 2024 | 0.91494 | -0.00296 | -0.32% | 0.9177 | 0.91816 | 0.91416 | 7,246,539.00 |
| 20 Jul 2024 | 0.9179 | -0.0008 | -0.09% | 0.9186 | 0.9191 | 0.914 | 8,976,667.00 |
| 19 Jul 2024 | 0.9187 | 0.0012 | 0.13% | 0.9176 | 0.9196 | 0.9175 | 7,881,724.00 |
| 18 Jul 2024 | 0.9175 | 0.0031 | 0.34% | 0.9144 | 0.918 | 0.9142 | 5,911,327.00 |
| 17 Jul 2024 | 0.9144 | -0.003 | -0.33% | 0.9174 | 0.9219 | 0.9139 | 6,778,504.00 |
| 16 Jul 2024 | 0.9174 | -0.0003 | -0.03% | 0.9176 | 0.91991 | 0.9165 | 7,084,085.00 |
| 15 Jul 2024 | 0.9177 | -0.0013 | -0.14% | 0.9189 | 0.9214 | 0.9155 | 8,202,350.00 |
| 14 Jul 2024 | 0.919 | 0.0026 | 0.28% | 0.91619 | 0.92036 | 0.91619 | 4,370,004.00 |
| 13 Jul 2024 | 0.9164 | -0.0006 | -0.07% | 0.917 | 0.9211 | 0.9123 | 3,288,069.00 |
| 12 Jul 2024 | 0.917 | -0.0031 | -0.34% | 0.9198 | 0.9206 | 0.91577 | 5,684,114.00 |
| 11 Jul 2024 | 0.9201 | -0.0031 | -0.34% | 0.9231 | 0.92332 | 0.9169 | 7,869,995.00 |
| 10 Jul 2024 | 0.9232 | -0.001 | -0.11% | 0.9242 | 0.926 | 0.920 | 8,481,579.00 |
| 09 Jul 2024 | 0.9242 | 0.0024 | 0.26% | 0.9218 | 0.9254 | 0.9207 | 7,163,114.00 |
| 08 Jul 2024 | 0.9218 | -0.0017 | -0.18% | 0.9235 | 0.9246 | 0.920 | 8,019,834.00 |
| 07 Jul 2024 | 0.9235 | 0.0022 | 0.24% | 0.9214 | 0.92598 | 0.92101 | 3,443,858.00 |
| 06 Jul 2024 | 0.9213 | -0.0016 | -0.17% | 0.923 | 0.9247 | 0.9205 | 3,849,087.00 |
| 05 Jul 2024 | 0.9229 | -0.0027 | -0.29% | 0.9253 | 0.9266 | 0.9213 | 13,852,347.00 |
| 04 Jul 2024 | 0.9256 | -0.0016 | -0.17% | 0.927 | 0.9355 | 0.924 | 14,409,693.00 |
| 03 Jul 2024 | 0.9272 | -0.0035 | -0.38% | 0.9306 | 0.9317 | 0.9229 | 7,704,529.00 |
| 02 Jul 2024 | 0.9307 | -0.0007 | -0.08% | 0.9314 | 0.9338 | 0.9305 | 10,046,447.00 |
| 01 Jul 2024 | 0.9314 | -0.0002 | -0.02% | 0.9337 | 0.9338 | 0.928 | 10,856,832.00 |
| 30 Jun 2024 | 0.9316 | -0.0025 | -0.27% | 0.9341 | 0.94379 | 0.93108 | 6,287,663.00 |
| 29 Jun 2024 | 0.9341 | 0.0002 | 0.02% | 0.934 | 0.9348 | 0.93352 | 2,279,786.00 |
| 28 Jun 2024 | 0.9339 | 0.00 | 0.00% | 0.9339 | 0.9359 | 0.93279 | 8,104,567.00 |
| 27 Jun 2024 | 0.9339 | -0.0021 | -0.22% | 0.936 | 0.9363 | 0.93153 | 9,951,275.00 |
| 26 Jun 2024 | 0.936 | 0.0022 | 0.24% | 0.93393 | 0.9375 | 0.933 | 7,035,458.00 |
| 25 Jun 2024 | 0.9338 | 0.00197 | 0.21% | 0.93186 | 0.9364 | 0.93079 | 8,551,592.00 |
| 24 Jun 2024 | 0.93183 | -0.00407 | -0.43% | 0.936 | 0.9362 | 0.93055 | 6,952,624.00 |
| 23 Jun 2024 | 0.9359 | 0.002 | 0.21% | 0.9338 | 0.9359 | 0.93341 | 3,425,586.00 |
| 22 Jun 2024 | 0.9339 | -0.0017 | -0.18% | 0.9356 | 0.93698 | 0.93342 | 2,866,019.00 |
| 21 Jun 2024 | 0.9356 | 0.0014 | 0.15% | 0.9342 | 0.93688 | 0.93271 | 7,124,820.00 |
| 20 Jun 2024 | 0.9342 | 0.0032 | 0.34% | 0.9311 | 0.9346 | 0.9306 | 5,516,903.00 |
| 19 Jun 2024 | 0.931 | -0.0006 | -0.06% | 0.9316 | 0.9326 | 0.92995 | 6,499,843.00 |
| 18 Jun 2024 | 0.9316 | 0.0004 | 0.04% | 0.9313 | 0.9348 | 0.9291 | 8,921,771.00 |
| 17 Jun 2024 | 0.9312 | -0.0033 | -0.35% | 0.9346 | 0.9355 | 0.9311 | 5,616,655.00 |
| 16 Jun 2024 | 0.9345 | 0.0002 | 0.02% | 0.9344 | 0.9365 | 0.9338 | 4,508,540.00 |
| 15 Jun 2024 | 0.9343 | -0.0013 | -0.14% | 0.9355 | 0.9356 | 0.9332 | 3,973,974.00 |
| 14 Jun 2024 | 0.9356 | 0.0041 | 0.44% | 0.9313 | 0.9376 | 0.9309 | 11,150,457.00 |
| 13 Jun 2024 | 0.9315 | 0.0064 | 0.69% | 0.9252 | 0.932 | 0.9236 | 9,344,256.00 |
| 12 Jun 2024 | 0.9251 | -0.00659 | -0.71% | 0.9319 | 0.93228 | 0.92174 | 10,263,699.00 |
| 11 Jun 2024 | 0.93169 | 0.00329 | 0.35% | 0.9285 | 0.9331 | 0.92795 | 7,433,314.00 |
| 10 Jun 2024 | 0.9284 | -0.0001 | -0.01% | 0.9285 | 0.93161 | 0.9272 | 13,779,768.00 |
| 09 Jun 2024 | 0.9285 | 0.0012 | 0.13% | 0.9275 | 0.9296 | 0.9263 | 3,907,584.00 |
| 08 Jun 2024 | 0.9273 | 0.0006 | 0.06% | 0.927 | 0.9278 | 0.9265 | 3,097,342.00 |
| 07 Jun 2024 | 0.9267 | 0.0085 | 0.93% | 0.9184 | 0.9278 | 0.9151 | 9,207,928.00 |
| 06 Jun 2024 | 0.9182 | -0.001 | -0.11% | 0.9191 | 0.9219 | 0.9172 | 7,426,475.00 |
| 05 Jun 2024 | 0.9192 | 0.0007 | 0.08% | 0.91869 | 0.9246 | 0.91773 | 7,140,239.00 |
| 04 Jun 2024 | 0.9185 | 0.0015 | 0.16% | 0.917 | 0.92059 | 0.9115 | 8,684,061.00 |
| 03 Jun 2024 | 0.917 | -0.0048 | -0.52% | 0.9219 | 0.9232 | 0.910 | 6,318,629.00 |
| 02 Jun 2024 | 0.9218 | -0.0003 | -0.03% | 0.9221 | 0.9224 | 0.9182 | 2,264,097.00 |
| 01 Jun 2024 | 0.9221 | -0.0001 | -0.01% | 0.9223 | 0.9229 | 0.92149 | 2,978,447.00 |
| 31 May 2024 | 0.9222 | -0.0009 | -0.10% | 0.9232 | 0.9248 | 0.919 | 5,991,908.00 |
| 30 May 2024 | 0.9231 | -0.0027 | -0.29% | 0.9259 | 0.92668 | 0.9202 | 6,413,198.00 |
| 29 May 2024 | 0.9258 | 0.0043 | 0.47% | 0.9216 | 0.92673 | 0.91917 | 6,399,111.00 |
| 28 May 2024 | 0.9215 | 0.0009 | 0.10% | 0.9206 | 0.9216 | 0.9155 | 7,220,828.00 |
| 27 May 2024 | 0.9206 | -0.0014 | -0.15% | 0.9221 | 0.9273 | 0.91699 | 7,421,567.00 |
| 26 May 2024 | 0.922 | -0.0006 | -0.07% | 0.9225 | 0.9232 | 0.92155 | 2,701,877.00 |
| 25 May 2024 | 0.9226 | -0.0001 | -0.01% | 0.9228 | 0.9233 | 0.9224 | 2,342,152.00 |
| 24 May 2024 | 0.9227 | -0.0022 | -0.24% | 0.9253 | 0.9259 | 0.9212 | 5,187,213.00 |
| 23 May 2024 | 0.9249 | 0.0015 | 0.16% | 0.9233 | 0.9255 | 0.9195 | 7,515,176.00 |
| 22 May 2024 | 0.9234 | 0.0062 | 0.68% | 0.9173 | 0.924 | 0.9172 | 5,566,888.00 |
| 21 May 2024 | 0.9172 | -0.0011 | -0.12% | 0.918 | 0.9206 | 0.899 | 10,709,931.00 |
| 20 May 2024 | 0.9183 | -0.0011 | -0.12% | 0.9196 | 0.9249 | 0.91726 | 7,715,326.00 |
| 19 May 2024 | 0.9194 | -0.0009 | -0.10% | 0.9201 | 0.92057 | 0.9179 | 2,423,078.00 |
| 18 May 2024 | 0.9203 | 0.0003 | 0.03% | 0.9201 | 0.9205 | 0.919 | 2,171,383.00 |
| 17 May 2024 | 0.920 | 0.00 | 0.00% | 0.9202 | 0.92239 | 0.91702 | 4,715,154.00 |
| 16 May 2024 | 0.920 | 0.0028 | 0.31% | 0.9175 | 0.9229 | 0.91475 | 5,475,247.00 |
| 15 May 2024 | 0.9172 | -0.0076 | -0.82% | 0.9248 | 0.92659 | 0.9159 | 6,251,067.00 |
| 14 May 2024 | 0.9248 | -0.0016 | -0.17% | 0.9266 | 0.9283 | 0.9225 | 7,355,191.00 |
| 13 May 2024 | 0.9264 | -0.0023 | -0.25% | 0.92876 | 0.92932 | 0.92358 | 6,126,987.00 |
| 12 May 2024 | 0.9287 | -0.0006 | -0.06% | 0.9293 | 0.9295 | 0.9279 | 2,176,722.00 |
| 11 May 2024 | 0.9293 | -0.0007 | -0.08% | 0.9297 | 0.930 | 0.9289 | 1,910,319.00 |
| 10 May 2024 | 0.930 | 0.0023 | 0.25% | 0.928 | 0.9355 | 0.9257 | 5,052,643.00 |
| 09 May 2024 | 0.9277 | -0.0031 | -0.33% | 0.931 | 0.935 | 0.9261 | 5,107,306.00 |
| 08 May 2024 | 0.9308 | 0.0003 | 0.03% | 0.9305 | 0.93196 | 0.92867 | 6,290,038.00 |
| 07 May 2024 | 0.9305 | 0.0018 | 0.19% | 0.9288 | 0.9325 | 0.9247 | 11,694,309.00 |
| 06 May 2024 | 0.9287 | -0.0007 | -0.08% | 0.9297 | 0.932 | 0.9213 | 8,246,017.00 |
| 05 May 2024 | 0.9294 | -0.0001 | -0.01% | 0.9294 | 0.9298 | 0.925 | 5,766,090.00 |
| 04 May 2024 | 0.9295 | -0.0003 | -0.03% | 0.9298 | 0.93138 | 0.928 | 3,736,671.00 |
| 03 May 2024 | 0.9298 | -0.0025 | -0.27% | 0.9327 | 0.93309 | 0.92231 | 9,329,746.00 |
| 02 May 2024 | 0.9323 | -0.001 | -0.11% | 0.9336 | 0.9371 | 0.93148 | 9,390,945.00 |
| 01 May 2024 | 0.9333 | -0.0044 | -0.47% | 0.9378 | 0.9387 | 0.9254 | 12,976,292.00 |
| 30 Abr 2024 | 0.9377 | 0.005 | 0.54% | 0.9331 | 0.9378 | 0.9315 | 13,730,706.00 |
| 29 Abr 2024 | 0.9327 | -0.0017 | -0.18% | 0.9353 | 0.9357 | 0.9315 | 18,443,574.00 |
| 28 Abr 2024 | 0.9344 | -0.0017 | -0.18% | 0.9361 | 0.93695 | 0.930 | 4,449,040.00 |
| 27 Abr 2024 | 0.9361 | 0.0004 | 0.04% | 0.9355 | 0.93715 | 0.9346 | 4,117,371.00 |
