Datos Históricos BHD vs US Dollar - BHDUSD

BHDUSD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
22 Jul 2019 2.65305 2.65305 0.00 -0.13% 2.65 2.65375 0
21 Jul 2019 2.65645 2.65645 0.00 +0.00% 2.65645 2.65645 0
20 Jul 2019 2.6538 2.65645 0.00 +0.15% 2.6524 2.65645 0
19 Jul 2019 2.65305 2.6524 0.00 -0.02% 2.65225 2.6536 0
18 Jul 2019 2.6534 2.65295 0.00 -0.03% 2.6519499 2.6542 0
17 Jul 2019 2.65265 2.65375 0.00 +0.06% 2.6523 2.6539 0
16 Jul 2019 2.65235 2.65225 0.00 +0.00% 2.65155 2.65395 0
15 Jul 2019 2.65185 2.65235 0.00 +0.00% 2.65185 2.6540499 0
14 Jul 2019 2.65245 2.65245 0.00 +0.00% 2.65245 2.65245 0
13 Jul 2019 2.65245 2.65245 0.00 +0.00% 2.65245 2.65245 0
12 Jul 2019 2.65255 2.65245 0.00 -0.02% 2.6522 2.65295 0
11 Jul 2019 2.65295 2.65295 0.00 +0.02% 2.6522 2.6532 0
10 Jul 2019 2.65245 2.65235 0.00 -0.02% 2.6519499 2.6545 0
09 Jul 2019 2.6525 2.65275 0.00 -0.01% 2.6521 2.65415 0
08 Jul 2019 2.6526 2.65305 0.00 +0.01% 2.652 2.65395 0
07 Jul 2019 2.6527 2.6527 0.00 +0.00% 2.6527 2.6527 0
06 Jul 2019 2.6527 2.6527 0.00 +0.00% 2.6527 2.6527 0
05 Jul 2019 2.6526 2.6527 0.00 +0.01% 2.6522 2.6532 0
04 Jul 2019 2.6525 2.6524 0.00 +0.00% 2.6522 2.65305 0
03 Jul 2019 2.65225 2.6523 0.00 -0.03% 2.65185 2.6532 0
02 Jul 2019 2.653 2.6532 0.00 +0.04% 2.65145 2.6542 0
01 Jul 2019 2.65065 2.6522 0.00 -0.02% 2.65065 2.6537 0
30 Jun 2019 2.6526 2.6526 0.00 +0.00% 2.6526 2.6526 0
29 Jun 2019 2.6526 2.6526 0.00 +0.00% 2.6526 2.6526 0
28 Jun 2019 2.65295 2.6526 0.00 -0.01% 2.6516 2.6533 0
27 Jun 2019 2.65265 2.6528 0.00 +0.00% 2.6517 2.6532 0
26 Jun 2019 2.65245 2.65275 0.00 +0.01% 2.65185 2.6544 0
25 Jun 2019 2.6526 2.65245 0.00 +0.00% 2.65205 2.6547 0
24 Jun 2019 2.6527 2.65255 0.00 -0.02% 2.6524 2.6553 0
23 Jun 2019 2.65315 2.65315 0.00 +0.00% 2.65315 2.65315 0
22 Jun 2019 2.65315 2.65315 0.00 +0.00% 2.65315 2.65315 0
21 Jun 2019 2.65265 2.65315 0.00 +0.02% 2.6521499 2.6538 0
20 Jun 2019 2.65255 2.6527 0.00 +0.01% 2.6518 2.65375 0
19 Jun 2019 2.65275 2.65245 0.00 +0.00% 2.6521 2.654 0
18 Jun 2019 2.6530999 2.65245 0.00 -0.01% 2.65165 2.65415 0
17 Jun 2019 2.65305 2.6526 -0.01 -0.27% 2.64405 2.6549 0
16 Jun 2019 2.6599 2.6599 0.00 +0.00% 2.6599 2.6599 0
15 Jun 2019 2.65385 2.6599 0.01 +0.23% 2.6490999 2.6599 0
14 Jun 2019 2.6525 2.65385 0.00 +0.06% 2.65235 2.65395 0
13 Jun 2019 2.6525 2.6523 0.00 +0.00% 2.6509999 2.65365 0
12 Jun 2019 2.65255 2.6524 0.00 -0.01% 2.6522 2.65335 0
11 Jun 2019 2.65275 2.6527 0.00 +0.01% 2.6511999 2.6541 0
10 Jun 2019 2.6494 2.65235 0.00 +0.00% 2.6494 2.654 0
09 Jun 2019 2.6524 2.6524 0.00 +0.00% 2.6524 2.6524 0
08 Jun 2019 2.6524 2.6524 0.00 +0.00% 2.6524 2.6524 0
07 Jun 2019 2.65275 2.6524 0.00 -0.02% 2.6518 2.65375 0
06 Jun 2019 2.653 2.65305 0.00 +0.01% 2.6522 2.6535 0
05 Jun 2019 2.65245 2.6527 0.00 +0.00% 2.65205 2.65365 0
04 Jun 2019 2.65245 2.65275 0.00 +0.02% 2.6521 2.65315 0
03 Jun 2019 2.66165 2.65235 0.00 -0.15% 2.6519 2.66165 0
02 Jun 2019 2.6676 2.6563 0.00 +0.14% 2.65255 2.6676 0
01 Jun 2019 2.65255 2.65255 0.00 +0.00% 2.65255 2.65255 0
31 May 2019 2.6528 2.65255 0.00 -0.02% 2.6521 2.65335 0
30 May 2019 2.65265 2.65305 0.00 +0.02% 2.65155 2.65315 0
29 May 2019 2.6523 2.65265 0.00 -0.03% 2.65225 2.6535 0
28 May 2019 2.65255 2.6534 0.00 +0.04% 2.652 2.65355 0
27 May 2019 2.6527 2.65235 -0.01 -0.29% 2.6500499 2.66 0
26 May 2019 2.66 2.66 0.00 +0.00% 2.66 2.66 0
25 May 2019 2.65315 2.66 0.01 +0.26% 2.65315 2.66 0
24 May 2019 2.6529 2.65315 0.00 +0.01% 2.6521499 2.6534 0
23 May 2019 2.65285 2.653 0.00 +0.01% 2.6519 2.65325 0
22 May 2019 2.6528 2.65265 0.00 +0.01% 2.6519 2.6532 0
21 May 2019 2.65305 2.6524 0.00 -0.03% 2.6518 2.65385 0
20 May 2019 2.65395 2.6533 0.00 +0.04% 2.652 2.65395 0
19 May 2019 2.65225 2.65225 0.00 +0.00% 2.65225 2.65225 0
18 May 2019 2.65225 2.65225 0.00 +0.00% 2.65225 2.65225 0
17 May 2019 2.6530999 2.65225 0.00 -0.02% 2.65225 2.6538 0
16 May 2019 2.65265 2.65275 0.00 +0.02% 2.65035 2.65325 0
15 May 2019 2.65305 2.65225 0.00 -0.03% 2.6521499 2.65335 0
14 May 2019 2.6537 2.65295 0.00 +0.00% 2.6498 2.657 0
13 May 2019 2.65105 2.653 0.00 +0.04% 2.65105 2.6532 0
12 May 2019 2.652 2.652 0.00 +0.00% 2.652 2.652 0
11 May 2019 2.652 2.652 0.00 +0.00% 2.652 2.652 0
10 May 2019 2.6528 2.652 0.00 -0.02% 2.652 2.65345 0
09 May 2019 2.65275 2.65255 0.00 -0.02% 2.65175 2.6537 0
08 May 2019 2.6523 2.65295 0.00 +0.00% 2.65105 2.65425 0
07 May 2019 2.65285 2.65305 0.00 +0.00% 2.6513 2.6540499 0
06 May 2019 2.6482 2.65305 0.00 +0.03% 2.6482 2.65365 0
05 May 2019 2.65225 2.65225 0.00 +0.00% 2.65225 2.65225 0
04 May 2019 2.65225 2.65225 0.00 +0.00% 2.65225 2.65225 0
03 May 2019 2.6524 2.65225 0.00 -0.03% 2.652 2.6534 0
02 May 2019 2.65325 2.653 0.00 +0.01% 2.65065 2.6544 0
01 May 2019 2.65265 2.65265 0.00 +0.02% 2.65265 2.65265 0
30 Abr 2019 2.65295 2.6521 0.00 -0.02% 2.6521 2.6535 0
29 Abr 2019 2.6583 2.65255 -0.01 -0.35% 2.65255 2.6583 0
28 Abr 2019 2.6618 2.6618 0.00 +0.00% 2.6618 2.6618 0
27 Abr 2019 2.6518 2.6618 0.01 +0.36% 2.6518 2.6618 0
26 Abr 2019 2.65235 2.65235 0.00 +0.00% 2.65235 2.65235 0
25 Abr 2019 2.65245 2.65235 0.00 -0.02% 2.65175 2.6535 0
24 Abr 2019 2.6523 2.65275 0.00 +0.02% 2.65125 2.65295 0
Su Consulta Reciente
FX
BHDUSD
BHD vs US ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190723 01:43:18