EURSGD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 1.4571 | 0.00 | 0.03% | 1.45653 | 1.45981 | 1.4536 | 0 |
23 Abr 2024 | 1.45667 | 0.01 | 0.38% | 1.45104 | 1.4576 | 1.4503 | 0 |
22 Abr 2024 | 1.4511 | 0.00 | 0.01% | 1.45095 | 1.4536 | 1.4485 | 0 |
21 Abr 2024 | 1.4509 | 0.00 | -0.06% | 1.4518 | 1.45181 | 1.44949 | 0 |
20 Abr 2024 | 1.4518 | 0.00 | -0.03% | 1.4523 | 1.4523 | 1.4518 | 0 |
19 Abr 2024 | 1.4523 | 0.00 | 0.18% | 1.4494 | 1.4527 | 1.4488 | 0 |
18 Abr 2024 | 1.4497 | 0.00 | -0.12% | 1.45143 | 1.4529 | 1.44886 | 0 |
17 Abr 2024 | 1.45137 | 0.00 | 0.14% | 1.44932 | 1.4528 | 1.4476 | 0 |
16 Abr 2024 | 1.44941 | 0.00 | 0.08% | 1.44834 | 1.4527 | 1.447 | 0 |
15 Abr 2024 | 1.44829 | 0.00 | -0.01% | 1.44843 | 1.45853 | 1.44061 | 0 |
14 Abr 2024 | 1.44846 | 0.00 | -0.24% | 1.4515 | 1.4515 | 1.44642 | 0 |
13 Abr 2024 | 1.452 | 0.00 | 0.00% | 1.452 | 1.452 | 1.452 | 0 |
12 Abr 2024 | 1.452 | 0.00 | 0.06% | 1.45103 | 1.453 | 1.44065 | 0 |
11 Abr 2024 | 1.45114 | 0.00 | -0.22% | 1.45441 | 1.455 | 1.4495 | 0 |
10 Abr 2024 | 1.4544 | -0.01 | -0.41% | 1.46029 | 1.47036 | 1.4527 | 0 |
09 Abr 2024 | 1.4604 | 0.00 | -0.21% | 1.46356 | 1.464 | 1.4593 | 0 |
08 Abr 2024 | 1.46351 | 0.00 | 0.13% | 1.46123 | 1.4698 | 1.4602 | 0 |
07 Abr 2024 | 1.4616 | 0.00 | -0.14% | 1.4637 | 1.4637 | 1.4609 | 0 |
06 Abr 2024 | 1.4637 | 0.00 | -0.01% | 1.4638 | 1.4638 | 1.4637 | 0 |
05 Abr 2024 | 1.4638 | 0.00 | 0.17% | 1.46133 | 1.464 | 1.45695 | 0 |
04 Abr 2024 | 1.46134 | 0.00 | 0.03% | 1.46096 | 1.4643 | 1.4607 | 0 |
03 Abr 2024 | 1.46094 | 0.01 | 0.39% | 1.45518 | 1.4615 | 1.4548 | 0 |
02 Abr 2024 | 1.45522 | 0.00 | 0.21% | 1.45249 | 1.4569 | 1.4503 | 0 |
01 Abr 2024 | 1.45224 | 0.00 | -0.16% | 1.45456 | 1.45665 | 1.452 | 0 |
31 Mar 2024 | 1.45459 | 0.00 | -0.17% | 1.4571 | 1.4572 | 1.4544 | 0 |
30 Mar 2024 | 1.4571 | 0.00 | 0.00% | 1.4571 | 1.4571 | 1.45665 | 0 |
29 Mar 2024 | 1.4571 | 0.00 | 0.03% | 1.45668 | 1.4584 | 1.4527 | 0 |
28 Mar 2024 | 1.45672 | 0.00 | -0.11% | 1.45846 | 1.4595 | 1.45524 | 0 |
27 Mar 2024 | 1.45837 | 0.00 | 0.08% | 1.45742 | 1.4605 | 1.4577 | 0 |
26 Mar 2024 | 1.45724 | 0.00 | -0.10% | 1.45858 | 1.46 | 1.45674 | 0 |
25 Mar 2024 | 1.45866 | 0.00 | 0.01% | 1.45849 | 1.4593 | 1.4555 | 0 |
24 Mar 2024 | 1.45858 | -0.01 | -0.45% | 1.4647 | 1.4647 | 1.45798 | 0 |
23 Mar 2024 | 1.4652 | 0.00 | 0.00% | 1.4652 | 1.4652 | 1.4652 | 0 |
22 Mar 2024 | 1.4652 | 0.01 | 0.40% | 1.45958 | 1.4655 | 1.44885 | 0 |
21 Mar 2024 | 1.4594 | -0.01 | -0.35% | 1.4642 | 1.4634 | 1.4585 | 0 |
20 Mar 2024 | 1.46446 | 0.01 | 0.42% | 1.45825 | 1.465 | 1.4568 | 0 |
19 Mar 2024 | 1.45833 | 0.00 | 0.14% | 1.45625 | 1.45953 | 1.4553 | 0 |
18 Mar 2024 | 1.45625 | 0.00 | 0.00% | 1.45639 | 1.459 | 1.4555 | 0 |
17 Mar 2024 | 1.45626 | 0.00 | -0.05% | 1.45695 | 1.45757 | 1.45593 | 0 |
16 Mar 2024 | 1.45695 | 0.00 | -0.01% | 1.4571 | 1.4571 | 1.45695 | 0 |
15 Mar 2024 | 1.4571 | 0.00 | 0.19% | 1.45436 | 1.458 | 1.45045 | 0 |
14 Mar 2024 | 1.45435 | 0.00 | -0.31% | 1.4589 | 1.4593 | 1.4537 | 0 |
13 Mar 2024 | 1.45882 | 0.00 | 0.20% | 1.45591 | 1.4598 | 1.4551 | 0 |
12 Mar 2024 | 1.45585 | 0.00 | 0.11% | 1.45405 | 1.4567 | 1.4522 | 0 |
11 Mar 2024 | 1.4542 | 0.00 | -0.32% | 1.45696 | 1.4569 | 1.4528 | 0 |
10 Mar 2024 | 1.4588 | 0.00 | 0.00% | 1.4588 | 1.4588 | 1.4588 | 0 |
09 Mar 2024 | 1.4588 | 0.00 | 0.00% | 1.4588 | 1.4588 | 1.4588 | 0 |
08 Mar 2024 | 1.4588 | 0.00 | -0.06% | 1.45974 | 1.46325 | 1.45433 | 0 |
07 Mar 2024 | 1.45964 | 0.00 | 0.06% | 1.45886 | 1.4603 | 1.45167 | 0 |
06 Mar 2024 | 1.45882 | 0.00 | 0.06% | 1.45788 | 1.4603 | 1.4563 | 0 |
05 Mar 2024 | 1.45791 | 0.00 | -0.02% | 1.4581 | 1.4594 | 1.4566 | 0 |
04 Mar 2024 | 1.4582 | 0.00 | 0.08% | 1.45709 | 1.4593 | 1.456 | 0 |
03 Mar 2024 | 1.45707 | 0.00 | -0.10% | 1.45855 | 1.45855 | 1.45578 | 0 |
02 Mar 2024 | 1.45855 | 0.00 | -0.07% | 1.4596 | 1.45925 | 1.45855 | 0 |
01 Mar 2024 | 1.4596 | 0.01 | 0.37% | 1.45426 | 1.46042 | 1.4541 | 0 |
29 Feb 2024 | 1.45428 | 0.00 | -0.31% | 1.45886 | 1.4595 | 1.4533 | 0 |
28 Feb 2024 | 1.45878 | 0.00 | 0.11% | 1.45696 | 1.4604 | 1.4539 | 0 |
27 Feb 2024 | 1.45711 | 0.00 | -0.11% | 1.45869 | 1.4598 | 1.4564 | 0 |
26 Feb 2024 | 1.45866 | 0.00 | 0.26% | 1.45357 | 1.46 | 1.4543 | 0 |
25 Feb 2024 | 1.4549 | 0.00 | 0.00% | 1.4549 | 1.4549 | 1.4549 | 0 |
24 Feb 2024 | 1.4549 | 0.00 | 0.00% | 1.4549 | 1.4549 | 1.4549 | 0 |
23 Feb 2024 | 1.4549 | 0.00 | 0.09% | 1.4534 | 1.4564 | 1.44655 | 0 |
22 Feb 2024 | 1.45357 | 0.00 | -0.04% | 1.45419 | 1.45914 | 1.45163 | 0 |
21 Feb 2024 | 1.45418 | 0.00 | 0.10% | 1.45257 | 1.455 | 1.4505 | 0 |
20 Feb 2024 | 1.45268 | 0.00 | 0.14% | 1.45103 | 1.4557 | 1.4493 | 0 |
19 Feb 2024 | 1.45069 | 0.00 | -0.02% | 1.4509 | 1.4518 | 1.4487 | 0 |
18 Feb 2024 | 1.45096 | 0.00 | -0.26% | 1.4547 | 1.4547 | 1.45046 | 0 |
17 Feb 2024 | 1.4547 | 0.00 | -0.09% | 1.456 | 1.456 | 1.4547 | 0 |
16 Feb 2024 | 1.456 | 0.01 | 0.44% | 1.44963 | 1.4569 | 1.44445 | 0 |
15 Feb 2024 | 1.44967 | 0.00 | 0.22% | 1.44631 | 1.4512 | 1.4452 | 0 |
14 Feb 2024 | 1.4465 | 0.00 | -0.02% | 1.4468 | 1.44777 | 1.444 | 0 |
13 Feb 2024 | 1.44685 | 0.00 | -0.12% | 1.44868 | 1.4526 | 1.44478 | 0 |
12 Feb 2024 | 1.4486 | 0.00 | -0.28% | 1.45268 | 1.4526 | 1.4472 | 0 |
11 Feb 2024 | 1.45263 | 0.00 | 0.15% | 1.4505 | 1.45286 | 1.45111 | 0 |
10 Feb 2024 | 1.4505 | 0.00 | -0.02% | 1.45076 | 1.4505 | 1.45035 | 0 |
09 Feb 2024 | 1.45076 | 0.00 | -0.06% | 1.45161 | 1.45795 | 1.4489 | 0 |
08 Feb 2024 | 1.45156 | 0.00 | 0.28% | 1.44749 | 1.45288 | 1.4479 | 0 |
07 Feb 2024 | 1.44751 | 0.00 | 0.15% | 1.4456 | 1.4484 | 1.4446 | 0 |
06 Feb 2024 | 1.44538 | 0.00 | -0.11% | 1.44701 | 1.4476 | 1.44339 | 0 |
05 Feb 2024 | 1.44692 | 0.00 | -0.10% | 1.44843 | 1.4501 | 1.44531 | 0 |
04 Feb 2024 | 1.44833 | 0.00 | -0.29% | 1.4525 | 1.4525 | 1.44742 | 0 |
03 Feb 2024 | 1.4525 | 0.00 | -0.01% | 1.4526 | 1.4526 | 1.4525 | 0 |
02 Feb 2024 | 1.4526 | 0.00 | -0.08% | 1.4534 | 1.4555 | 1.44625 | 0 |
01 Feb 2024 | 1.4537 | 0.01 | 0.38% | 1.44817 | 1.4543 | 1.4457 | 0 |
31 Ene 2024 | 1.44821 | 0.00 | -0.28% | 1.45234 | 1.4554 | 1.44765 | 0 |
30 Ene 2024 | 1.45232 | 0.00 | 0.06% | 1.4516 | 1.454 | 1.4479 | 0 |
29 Ene 2024 | 1.45143 | -0.01 | -0.52% | 1.45521 | 1.45585 | 1.4475 | 0 |
28 Ene 2024 | 1.459 | 0.00 | 0.00% | 1.459 | 1.459 | 1.459 | 0 |
27 Ene 2024 | 1.459 | 0.00 | 0.00% | 1.459 | 1.459 | 1.459 | 0 |
26 Ene 2024 | 1.459 | 0.01 | 0.36% | 1.45374 | 1.46225 | 1.4504 | 0 |