Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EULUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.43 | -0.130 | -2.81% | 4.82 | 4.82 | 4.32 | 225.00 |
| 03 Jul 2024 | 4.56 | -0.410 | -8.21% | 4.71 | 5.27 | 4.48 | 1,229.00 |
| 02 Jul 2024 | 4.97 | 0.730 | 17.17% | 4.06 | 4.98 | 4.06 | 921.00 |
| 01 Jul 2024 | 4.24 | 0.040 | 0.88% | 4.27 | 4.34 | 4.04 | 48.00 |
| 30 Jun 2024 | 4.20 | -0.190 | -4.26% | 4.30 | 4.55 | 4.04 | 413.00 |
| 29 Jun 2024 | 4.39 | 0.210 | 5.00% | 4.37 | 4.40 | 4.11 | 313.00 |
| 28 Jun 2024 | 4.18 | -0.120 | -2.88% | 4.40 | 4.62 | 4.18 | 522.00 |
| 27 Jun 2024 | 4.30 | -0.170 | -3.71% | 4.38 | 4.56 | 4.14 | 340.00 |
| 26 Jun 2024 | 4.47 | -0.060 | -1.26% | 4.49 | 4.90 | 4.24 | 1,574.00 |
| 25 Jun 2024 | 4.53 | 1.07 | 30.84% | 3.60 | 4.94 | 3.49 | 1,744.00 |
| 24 Jun 2024 | 3.46 | -0.020 | -0.46% | 3.48 | 3.78 | 3.46 | 204.00 |
| 23 Jun 2024 | 3.48 | -0.490 | -12.42% | 3.75 | 3.97 | 3.48 | 268.00 |
| 22 Jun 2024 | 3.97 | 0.110 | 2.80% | 3.86 | 4.11 | 3.69 | 340.00 |
| 21 Jun 2024 | 3.86 | 0.440 | 12.80% | 3.55 | 4.04 | 3.40 | 1,164.00 |
| 20 Jun 2024 | 3.42 | -0.500 | -12.66% | 3.88 | 3.88 | 3.40 | 3,138.00 |
| 19 Jun 2024 | 3.92 | -0.110 | -2.83% | 3.95 | 4.04 | 3.54 | 1,120.00 |
| 18 Jun 2024 | 4.03 | -0.030 | -0.64% | 4.05 | 4.24 | 3.99 | 366.00 |
| 17 Jun 2024 | 4.06 | -0.700 | -14.71% | 4.65 | 4.67 | 4.06 | 1,570.00 |
| 16 Jun 2024 | 4.76 | -0.120 | -2.50% | 4.92 | 5.10 | 4.59 | 2,276.00 |
| 15 Jun 2024 | 4.88 | 0.710 | 16.88% | 4.10 | 5.10 | 4.06 | 1,637.00 |
| 14 Jun 2024 | 4.18 | 0.130 | 3.26% | 4.16 | 4.18 | 4.04 | 263.00 |
| 13 Jun 2024 | 4.04 | -0.200 | -4.80% | 4.26 | 4.41 | 4.02 | 203.00 |
| 12 Jun 2024 | 4.25 | -0.120 | -2.64% | 4.45 | 4.48 | 4.11 | 706.00 |
| 11 Jun 2024 | 4.36 | 0.230 | 5.51% | 4.25 | 4.49 | 4.11 | 1,733.00 |
| 10 Jun 2024 | 4.14 | -0.040 | -0.93% | 4.41 | 4.44 | 4.11 | 833.00 |
| 09 Jun 2024 | 4.17 | -0.250 | -5.61% | 4.36 | 4.57 | 4.13 | 358.00 |
| 08 Jun 2024 | 4.42 | -0.100 | -2.28% | 4.51 | 4.63 | 4.36 | 1,982.00 |
| 07 Jun 2024 | 4.53 | 0.010 | 0.15% | 4.52 | 4.70 | 4.50 | 957.00 |
| 06 Jun 2024 | 4.52 | -0.150 | -3.15% | 4.67 | 4.84 | 4.52 | 645.00 |
| 05 Jun 2024 | 4.67 | 0.070 | 1.46% | 4.60 | 4.83 | 4.57 | 859.00 |
| 04 Jun 2024 | 4.60 | -0.150 | -3.06% | 4.71 | 5.09 | 4.35 | 4,311.00 |
| 03 Jun 2024 | 4.74 | 0.290 | 6.58% | 4.60 | 5.14 | 4.45 | 1,353.00 |
| 02 Jun 2024 | 4.45 | -0.290 | -6.18% | 4.67 | 4.84 | 4.45 | 376.00 |
| 01 Jun 2024 | 4.74 | -0.020 | -0.38% | 4.76 | 5.00 | 4.54 | 1,540.00 |
| 31 May 2024 | 4.76 | 0.120 | 2.56% | 4.56 | 4.82 | 4.38 | 1,363.00 |
| 30 May 2024 | 4.64 | 0.450 | 10.73% | 4.20 | 4.75 | 4.13 | 2,149.00 |
| 29 May 2024 | 4.19 | -0.460 | -9.93% | 4.58 | 4.75 | 4.06 | 5,064.00 |
| 28 May 2024 | 4.65 | 0.150 | 3.38% | 4.59 | 4.75 | 4.50 | 2,343.00 |
| 27 May 2024 | 4.50 | -0.160 | -3.41% | 4.57 | 4.75 | 4.50 | 4,298.00 |
| 26 May 2024 | 4.66 | -0.080 | -1.63% | 4.71 | 4.75 | 4.38 | 2,775.00 |
| 25 May 2024 | 4.74 | -0.350 | -6.86% | 5.20 | 5.23 | 4.61 | 8,270.00 |
| 24 May 2024 | 5.09 | -0.290 | -5.36% | 5.38 | 5.51 | 5.03 | 644.00 |
| 23 May 2024 | 5.38 | -0.130 | -2.31% | 5.53 | 5.57 | 5.38 | 912.00 |
| 22 May 2024 | 5.50 | -0.210 | -3.68% | 5.61 | 5.81 | 5.41 | 481.00 |
| 21 May 2024 | 5.71 | -0.020 | -0.26% | 5.73 | 5.93 | 5.62 | 1,340.00 |
| 20 May 2024 | 5.73 | 0.210 | 3.84% | 5.52 | 5.73 | 5.50 | 1,125.00 |
| 19 May 2024 | 5.52 | -0.160 | -2.79% | 5.84 | 5.84 | 5.52 | 949.00 |
| 18 May 2024 | 5.67 | -0.130 | -2.17% | 5.77 | 5.93 | 5.53 | 531.00 |
| 17 May 2024 | 5.80 | 0.200 | 3.57% | 5.75 | 5.97 | 5.56 | 825.00 |
| 16 May 2024 | 5.60 | -0.260 | -4.47% | 5.73 | 5.94 | 5.49 | 1,167.00 |
| 15 May 2024 | 5.86 | 0.410 | 7.52% | 5.46 | 5.90 | 5.30 | 1,110.00 |
| 14 May 2024 | 5.45 | 0.040 | 0.70% | 5.32 | 6.03 | 5.22 | 1,976.00 |
| 13 May 2024 | 5.41 | 0.00 | 0.06% | 5.44 | 5.91 | 5.24 | 1,286.00 |
| 12 May 2024 | 5.41 | 0.120 | 2.21% | 5.28 | 5.53 | 5.24 | 605.00 |
| 11 May 2024 | 5.29 | -0.470 | -8.12% | 5.48 | 5.83 | 5.17 | 2,137.00 |
| 10 May 2024 | 5.76 | -0.090 | -1.52% | 5.58 | 6.37 | 5.44 | 1,777.00 |
| 09 May 2024 | 5.85 | -0.090 | -1.52% | 5.65 | 6.62 | 5.44 | 2,075.00 |
| 08 May 2024 | 5.94 | -0.210 | -3.43% | 6.35 | 6.49 | 5.52 | 1,096.00 |
| 07 May 2024 | 6.15 | 0.240 | 4.08% | 5.80 | 6.35 | 5.80 | 1,662.00 |
| 06 May 2024 | 5.91 | 0.090 | 1.51% | 5.53 | 5.96 | 5.45 | 587.00 |
| 05 May 2024 | 5.82 | 0.130 | 2.34% | 5.61 | 6.00 | 5.33 | 541.00 |
| 04 May 2024 | 5.69 | 0.120 | 2.06% | 5.68 | 5.73 | 5.53 | 776.00 |
| 03 May 2024 | 5.57 | 0.170 | 3.16% | 5.26 | 5.74 | 5.19 | 1,495.00 |
| 02 May 2024 | 5.40 | -0.070 | -1.26% | 5.31 | 6.00 | 4.88 | 7,517.00 |
| 01 May 2024 | 5.47 | 0.00 | -0.02% | 5.43 | 5.98 | 5.31 | 254.00 |
| 30 Abr 2024 | 5.47 | -0.330 | -5.65% | 5.96 | 6.01 | 5.31 | 1,115.00 |
| 29 Abr 2024 | 5.80 | -0.560 | -8.73% | 6.36 | 6.40 | 5.71 | 3,539.00 |
| 28 Abr 2024 | 6.36 | 0.360 | 5.93% | 5.98 | 7.06 | 5.76 | 5,501.00 |
| 27 Abr 2024 | 6.00 | 0.600 | 11.13% | 5.28 | 6.14 | 5.20 | 1,759.00 |
| 26 Abr 2024 | 5.40 | -0.020 | -0.30% | 5.56 | 5.62 | 5.25 | 1,786.00 |
| 25 Abr 2024 | 5.42 | -0.530 | -8.95% | 5.88 | 6.91 | 5.23 | 5,213.00 |
| 24 Abr 2024 | 5.95 | 1.25 | 26.67% | 4.74 | 5.95 | 4.72 | 3,339.00 |
| 23 Abr 2024 | 4.70 | 0.030 | 0.73% | 4.61 | 4.82 | 4.60 | 505.00 |
| 22 Abr 2024 | 4.66 | 0.060 | 1.33% | 4.60 | 4.67 | 4.21 | 3,460.00 |
| 21 Abr 2024 | 4.60 | 0.00 | 0.09% | 4.68 | 4.83 | 4.44 | 1,015.00 |
| 20 Abr 2024 | 4.60 | -0.200 | -4.09% | 4.83 | 4.89 | 4.38 | 536.00 |
| 19 Abr 2024 | 4.79 | -0.010 | -0.27% | 4.68 | 4.91 | 4.36 | 858.00 |
| 18 Abr 2024 | 4.81 | 0.340 | 7.69% | 4.44 | 4.90 | 4.18 | 2,685.00 |
| 17 Abr 2024 | 4.46 | -0.350 | -7.18% | 4.91 | 4.91 | 4.38 | 1,868.00 |
| 16 Abr 2024 | 4.81 | -0.020 | -0.41% | 4.81 | 4.95 | 4.73 | 1,528.00 |
| 15 Abr 2024 | 4.83 | -0.260 | -5.15% | 5.09 | 5.22 | 4.76 | 3,103.00 |
| 14 Abr 2024 | 5.09 | 0.260 | 5.45% | 4.74 | 5.32 | 4.71 | 1,207.00 |
| 13 Abr 2024 | 4.83 | -0.470 | -8.89% | 5.11 | 5.57 | 4.70 | 692.00 |
| 12 Abr 2024 | 5.30 | -0.250 | -4.42% | 5.68 | 5.68 | 5.11 | 298.00 |
| 11 Abr 2024 | 5.54 | -0.230 | -3.95% | 5.79 | 5.88 | 5.44 | 1,257.00 |
| 10 Abr 2024 | 5.77 | 0.170 | 3.04% | 5.59 | 5.88 | 5.38 | 664.00 |
| 09 Abr 2024 | 5.60 | -0.300 | -5.15% | 5.86 | 5.95 | 5.40 | 814.00 |
| 08 Abr 2024 | 5.90 | 0.390 | 7.13% | 5.62 | 5.94 | 5.32 | 1,354.00 |
| 07 Abr 2024 | 5.51 | -0.070 | -1.20% | 5.58 | 5.92 | 5.36 | 1,794.00 |
| 06 Abr 2024 | 5.58 | 0.300 | 5.62% | 5.27 | 5.69 | 5.08 | 1,931.00 |
