EURTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.04 | 0.010 | 0.49% | 1.04 | 1.04 | 1.02 | 96,813.00 |
27 Jun 2024 | 1.04 | -0.010 | -0.59% | 1.05 | 1.06 | 1.04 | 3,582.00 |
26 Jun 2024 | 1.04 | 0.00 | -0.40% | 1.05 | 1.05 | 1.04 | 1,087.00 |
25 Jun 2024 | 1.05 | 0.020 | 1.46% | 1.03 | 1.06 | 1.03 | 68,157.00 |
24 Jun 2024 | 1.03 | 0.00 | -0.13% | 1.03 | 1.04 | 1.03 | 138,695.00 |
23 Jun 2024 | 1.03 | 0.00 | 0.39% | 1.03 | 1.04 | 1.03 | 138,800.00 |
22 Jun 2024 | 1.03 | 0.00 | -0.17% | 1.03 | 1.04 | 1.03 | 94,057.00 |
21 Jun 2024 | 1.03 | 0.00 | -0.37% | 1.04 | 1.04 | 1.03 | 121,644.00 |
20 Jun 2024 | 1.03 | 0.00 | -0.35% | 1.04 | 1.05 | 1.03 | 94,296.00 |
19 Jun 2024 | 1.04 | 0.00 | 0.30% | 1.04 | 1.05 | 1.03 | 95,566.00 |
18 Jun 2024 | 1.04 | 0.00 | -0.44% | 1.04 | 1.05 | 1.03 | 125,190.00 |
17 Jun 2024 | 1.04 | -0.010 | -0.80% | 1.05 | 1.05 | 1.04 | 100,316.00 |
16 Jun 2024 | 1.05 | 0.00 | -0.24% | 1.04 | 1.06 | 1.04 | 149,296.00 |
15 Jun 2024 | 1.05 | 0.020 | 2.06% | 1.03 | 1.05 | 1.02 | 126,870.00 |
14 Jun 2024 | 1.03 | 0.010 | 0.95% | 1.02 | 1.04 | 1.02 | 104,883.00 |
13 Jun 2024 | 1.02 | -0.010 | -0.67% | 1.03 | 1.04 | 1.01 | 102,758.00 |
12 Jun 2024 | 1.03 | -0.020 | -2.29% | 1.05 | 1.06 | 1.02 | 149,180.00 |
11 Jun 2024 | 1.05 | 0.010 | 0.90% | 1.04 | 1.07 | 1.04 | 148,145.00 |
10 Jun 2024 | 1.04 | -0.010 | -0.54% | 1.05 | 1.05 | 1.04 | 106,067.00 |
09 Jun 2024 | 1.05 | -0.010 | -1.04% | 1.06 | 1.06 | 1.04 | 99,795.00 |
08 Jun 2024 | 1.06 | 0.00 | 0.39% | 1.05 | 1.06 | 1.04 | 148,903.00 |
07 Jun 2024 | 1.05 | 0.00 | 0.34% | 1.05 | 1.07 | 1.04 | 115,754.00 |
06 Jun 2024 | 1.05 | -0.020 | -1.48% | 1.08 | 1.08 | 1.05 | 97,617.00 |
05 Jun 2024 | 1.07 | 0.00 | 0.24% | 1.06 | 1.08 | 1.05 | 7,793.00 |
04 Jun 2024 | 1.06 | 0.010 | 1.17% | 1.05 | 1.07 | 1.03 | 169,772.00 |
03 Jun 2024 | 1.05 | 0.00 | 0.02% | 1.05 | 1.07 | 1.04 | 244,497.00 |
02 Jun 2024 | 1.05 | 0.00 | 0.26% | 1.06 | 1.06 | 1.01 | 277,270.00 |
01 Jun 2024 | 1.05 | 0.00 | 0.24% | 1.05 | 1.07 | 1.00 | 260,356.00 |
31 May 2024 | 1.05 | -0.020 | -1.89% | 1.06 | 1.08 | 1.01 | 181,845.00 |
30 May 2024 | 1.07 | -0.010 | -0.72% | 1.06 | 1.08 | 1.06 | 6,667.00 |
29 May 2024 | 1.07 | 0.00 | -0.21% | 1.07 | 1.08 | 1.06 | 16,890.00 |
28 May 2024 | 1.08 | 0.00 | -0.41% | 1.08 | 1.08 | 1.07 | 16,807.00 |
27 May 2024 | 1.08 | 0.010 | 1.05% | 1.08 | 1.08 | 1.07 | 48.00 |
26 May 2024 | 1.07 | 0.00 | -0.18% | 1.07 | 1.08 | 1.07 | 757.00 |
25 May 2024 | 1.07 | -0.010 | -0.67% | 1.08 | 1.08 | 1.07 | 651.00 |
24 May 2024 | 1.08 | 0.00 | -0.20% | 1.07 | 1.08 | 1.06 | 4,551.00 |
23 May 2024 | 1.08 | -0.010 | -1.02% | 1.08 | 1.08 | 1.06 | 1,510.00 |
22 May 2024 | 1.09 | 0.00 | 0.42% | 1.07 | 1.09 | 1.06 | 930.00 |
21 May 2024 | 1.09 | 0.00 | -0.09% | 1.07 | 1.09 | 1.07 | 1,801.00 |
20 May 2024 | 1.09 | 0.030 | 2.41% | 1.09 | 1.09 | 1.07 | 1,730.00 |
19 May 2024 | 1.06 | -0.020 | -2.22% | 1.09 | 1.09 | 1.06 | 71.00 |
18 May 2024 | 1.09 | 0.00 | 0.02% | 1.09 | 1.09 | 1.09 | 678.00 |
17 May 2024 | 1.09 | 0.020 | 2.17% | 1.09 | 1.09 | 1.06 | 756.00 |
16 May 2024 | 1.06 | -0.020 | -2.26% | 1.07 | 1.09 | 1.06 | 238.00 |
15 May 2024 | 1.09 | 0.020 | 2.16% | 1.08 | 1.09 | 1.07 | 599.00 |
14 May 2024 | 1.06 | 0.00 | 0.04% | 1.06 | 1.08 | 1.06 | 242.00 |
13 May 2024 | 1.06 | 0.010 | 0.88% | 1.07 | 1.07 | 1.06 | 2,041.00 |
12 May 2024 | 1.06 | -0.020 | -2.17% | 1.08 | 1.08 | 1.05 | 1,759.00 |
11 May 2024 | 1.08 | 0.00 | 0.06% | 1.06 | 1.08 | 1.05 | 297.00 |
10 May 2024 | 1.08 | 0.010 | 0.70% | 1.07 | 1.08 | 1.05 | 373.00 |
09 May 2024 | 1.07 | 0.020 | 1.66% | 1.05 | 1.07 | 1.05 | 122.00 |
08 May 2024 | 1.05 | -0.010 | -1.22% | 1.06 | 1.07 | 1.05 | 827.00 |
07 May 2024 | 1.07 | -0.010 | -0.65% | 1.07 | 1.07 | 1.06 | 1,626.00 |
06 May 2024 | 1.07 | 0.010 | 0.52% | 1.05 | 1.07 | 1.04 | 1,848.00 |
05 May 2024 | 1.07 | 0.020 | 1.44% | 1.07 | 1.08 | 1.05 | 306.00 |
04 May 2024 | 1.05 | -0.020 | -1.49% | 1.07 | 1.07 | 1.05 | 166.00 |
03 May 2024 | 1.07 | 0.00 | 0.23% | 1.07 | 1.07 | 1.04 | 280.00 |
02 May 2024 | 1.07 | 0.010 | 1.26% | 1.05 | 1.07 | 1.04 | 123.00 |
01 May 2024 | 1.05 | 0.010 | 1.23% | 1.06 | 1.07 | 1.04 | 1,277.00 |
30 Abr 2024 | 1.04 | -0.010 | -0.58% | 1.06 | 1.07 | 1.04 | 373.00 |
29 Abr 2024 | 1.05 | 0.00 | 0.02% | 1.05 | 1.06 | 1.04 | 2,357.00 |
28 Abr 2024 | 1.05 | 0.00 | -0.47% | 1.05 | 1.07 | 1.05 | 72.00 |
27 Abr 2024 | 1.05 | 0.010 | 0.60% | 1.06 | 1.07 | 1.05 | 22.00 |
26 Abr 2024 | 1.04 | 0.00 | -0.32% | 1.07 | 1.07 | 1.04 | 1,724.00 |
25 Abr 2024 | 1.05 | 0.00 | -0.17% | 1.07 | 1.07 | 1.04 | 1,997.00 |
24 Abr 2024 | 1.05 | -0.020 | -1.64% | 1.07 | 1.07 | 1.05 | 1,191.00 |
23 Abr 2024 | 1.07 | 0.020 | 2.35% | 1.05 | 1.07 | 1.04 | 532.00 |
22 Abr 2024 | 1.04 | 0.00 | 0.17% | 1.05 | 1.06 | 1.02 | 1,139.00 |
21 Abr 2024 | 1.04 | -0.010 | -0.76% | 1.05 | 1.06 | 1.04 | 1,477.00 |
20 Abr 2024 | 1.05 | 0.00 | 0.22% | 1.06 | 1.06 | 1.05 | 424.00 |
19 Abr 2024 | 1.05 | 0.00 | -0.37% | 1.06 | 1.06 | 1.03 | 1,438.00 |
18 Abr 2024 | 1.05 | 0.00 | -0.11% | 1.05 | 1.06 | 1.05 | 609.00 |
17 Abr 2024 | 1.05 | 0.00 | 0.15% | 1.05 | 1.06 | 1.05 | 884.00 |
16 Abr 2024 | 1.05 | 0.00 | -0.44% | 1.05 | 1.06 | 1.05 | 118.00 |
15 Abr 2024 | 1.05 | 0.010 | 0.70% | 1.05 | 1.06 | 1.05 | 6,373.00 |
14 Abr 2024 | 1.05 | -0.020 | -1.64% | 1.06 | 1.07 | 1.02 | 2,452.00 |
13 Abr 2024 | 1.06 | 0.00 | -0.01% | 1.06 | 1.06 | 1.04 | 427.00 |
12 Abr 2024 | 1.06 | 0.00 | -0.13% | 1.06 | 1.07 | 1.06 | 2,008.00 |
11 Abr 2024 | 1.07 | 0.010 | 0.66% | 1.07 | 1.08 | 1.06 | 353.00 |
10 Abr 2024 | 1.06 | -0.010 | -0.74% | 1.07 | 1.07 | 1.05 | 487.00 |
09 Abr 2024 | 1.07 | 0.00 | 0.42% | 1.06 | 1.09 | 1.06 | 567.00 |
08 Abr 2024 | 1.06 | 0.00 | 0.17% | 1.05 | 1.09 | 1.05 | 1,449.00 |
07 Abr 2024 | 1.06 | 0.00 | 0.40% | 1.08 | 1.08 | 1.05 | 836.00 |
06 Abr 2024 | 1.06 | -0.010 | -0.80% | 1.06 | 1.08 | 1.05 | 1,039.00 |
05 Abr 2024 | 1.06 | 0.020 | 1.69% | 1.08 | 1.10 | 1.03 | 32,237.00 |
04 Abr 2024 | 1.05 | -0.030 | -2.71% | 1.08 | 1.09 | 1.04 | 2,456.00 |
03 Abr 2024 | 1.08 | 0.020 | 1.92% | 1.08 | 1.08 | 1.03 | 1,294.00 |
02 Abr 2024 | 1.06 | -0.010 | -0.52% | 1.06 | 1.08 | 1.04 | 1,416.00 |
01 Abr 2024 | 1.06 | -0.020 | -2.08% | 1.07 | 1.09 | 1.05 | 5,811.00 |
31 Mar 2024 | 1.08 | 0.010 | 0.99% | 1.07 | 1.08 | 1.07 | 1,052.00 |
30 Mar 2024 | 1.07 | 0.00 | -0.28% | 1.08 | 1.08 | 1.07 | 12,963.00 |