EURUSD=X - EUR/USD
CCY - CCY Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 1,0765 | 1,0782 | 1,0708 | 1,0712 | 1,0712 | - |
| 02 giu 2023 | 1,0761 | 1,0779 | 1,0718 | 1,0761 | 1,0761 | - |
| 01 giu 2023 | 1,0695 | 1,0754 | 1,0664 | 1,0695 | 1,0695 | - |
| 31 mag 2023 | 1,0733 | 1,0739 | 1,0652 | 1,0733 | 1,0733 | - |
| 30 mag 2023 | 1,0708 | 1,0746 | 1,0673 | 1,0708 | 1,0708 | - |
| 29 mag 2023 | 1,0723 | 1,0746 | 1,0706 | 1,0723 | 1,0723 | - |
| 26 mag 2023 | 1,0724 | 1,0758 | 1,0702 | 1,0724 | 1,0724 | - |
| 25 mag 2023 | 1,0757 | 1,0754 | 1,0710 | 1,0757 | 1,0757 | - |
| 24 mag 2023 | 1,0770 | 1,0799 | 1,0750 | 1,0770 | 1,0770 | - |
| 23 mag 2023 | 1,0811 | 1,0821 | 1,0764 | 1,0811 | 1,0811 | - |
| 22 mag 2023 | 1,0823 | 1,0831 | 1,0797 | 1,0823 | 1,0823 | - |
| 19 mag 2023 | 1,0775 | 1,0824 | 1,0761 | 1,0775 | 1,0775 | - |
| 18 mag 2023 | 1,0838 | 1,0850 | 1,0765 | 1,0838 | 1,0838 | - |
| 17 mag 2023 | 1,0866 | 1,0875 | 1,0812 | 1,0866 | 1,0866 | - |
| 16 mag 2023 | 1,0874 | 1,0904 | 1,0857 | 1,0874 | 1,0874 | - |
| 15 mag 2023 | 1,0853 | 1,0892 | 1,0849 | 1,0853 | 1,0853 | - |
| 12 mag 2023 | 1,0912 | 1,0935 | 1,0856 | 1,0912 | 1,0912 | - |
| 11 mag 2023 | 1,0984 | 1,0999 | 1,0901 | 1,0984 | 1,0984 | - |
| 10 mag 2023 | 1,0965 | 1,1005 | 1,0943 | 1,0965 | 1,0965 | - |
| 09 mag 2023 | 1,0996 | 1,1001 | 1,0944 | 1,0996 | 1,0996 | - |
| 08 mag 2023 | 1,1019 | 1,1053 | 1,1012 | 1,1019 | 1,1019 | - |
| 05 mag 2023 | 1,1023 | 1,1048 | 1,0972 | 1,1023 | 1,1023 | - |
| 04 mag 2023 | 1,1069 | 1,1091 | 1,0987 | 1,1069 | 1,1069 | - |
| 03 mag 2023 | 1,1011 | 1,1058 | 1,1006 | 1,1011 | 1,1011 | - |
| 02 mag 2023 | 1,0969 | 1,1005 | 1,0944 | 1,0969 | 1,0969 | - |
| 01 mag 2023 | 1,1011 | 1,1036 | 1,0967 | 1,1011 | 1,1011 | - |
| 28 apr 2023 | 1,1032 | 1,1044 | 1,0966 | 1,1032 | 1,1032 | - |
| 27 apr 2023 | 1,1047 | 1,1066 | 1,0994 | 1,1047 | 1,1047 | - |
| 26 apr 2023 | 1,0978 | 1,1094 | 1,0969 | 1,0978 | 1,0978 | - |
| 25 apr 2023 | 1,1059 | 1,1068 | 1,0969 | 1,1059 | 1,1059 | - |
| 24 apr 2023 | 1,0992 | 1,1034 | 1,0969 | 1,0992 | 1,0992 | - |
| 21 apr 2023 | 1,0971 | 1,0993 | 1,0940 | 1,0971 | 1,0971 | - |
| 20 apr 2023 | 1,0952 | 1,0989 | 1,0934 | 1,0952 | 1,0952 | - |
| 19 apr 2023 | 1,0975 | 1,0987 | 1,0918 | 1,0975 | 1,0975 | - |
| 18 apr 2023 | 1,0925 | 1,0983 | 1,0923 | 1,0925 | 1,0925 | - |
| 17 apr 2023 | 1,0987 | 1,0999 | 1,0911 | 1,0987 | 1,0987 | - |
| 14 apr 2023 | 1,1055 | 1,1075 | 1,0978 | 1,1055 | 1,1055 | - |
| 13 apr 2023 | 1,1000 | 1,1069 | 1,0982 | 1,1000 | 1,1000 | - |
| 12 apr 2023 | 1,0918 | 1,0999 | 1,0915 | 1,0918 | 1,0918 | - |
| 11 apr 2023 | 1,0869 | 1,0927 | 1,0868 | 1,0869 | 1,0869 | - |
| 10 apr 2023 | 1,0914 | 1,0918 | 1,0832 | 1,0914 | 1,0914 | - |
| 07 apr 2023 | 1,0920 | 1,0925 | 1,0881 | 1,0920 | 1,0920 | - |
| 06 apr 2023 | 1,0903 | 1,0930 | 1,0886 | 1,0903 | 1,0903 | - |
| 05 apr 2023 | 1,0960 | 1,0969 | 1,0905 | 1,0960 | 1,0960 | - |
| 04 apr 2023 | 1,0912 | 1,0972 | 1,0884 | 1,0912 | 1,0912 | - |
| 03 apr 2023 | 1,0803 | 1,0916 | 1,0789 | 1,0803 | 1,0803 | - |
| 31 mar 2023 | 1,0905 | 1,0926 | 1,0861 | 1,0905 | 1,0905 | - |
| 30 mar 2023 | 1,0844 | 1,0924 | 1,0827 | 1,0844 | 1,0844 | - |
| 29 mar 2023 | 1,0840 | 1,0872 | 1,0821 | 1,0840 | 1,0840 | - |
| 28 mar 2023 | 1,0807 | 1,0849 | 1,0804 | 1,0807 | 1,0807 | - |
| 27 mar 2023 | 1,0778 | 1,0796 | 1,0748 | 1,0778 | 1,0778 | - |
| 24 mar 2023 | 1,0835 | 1,0839 | 1,0719 | 1,0835 | 1,0835 | - |
| 23 mar 2023 | 1,0870 | 1,0929 | 1,0869 | 1,0870 | 1,0870 | - |
| 22 mar 2023 | 1,0774 | 1,0801 | 1,0760 | 1,0774 | 1,0774 | - |
| 21 mar 2023 | 1,0719 | 1,0787 | 1,0705 | 1,0719 | 1,0719 | - |
| 20 mar 2023 | 1,0679 | 1,0731 | 1,0632 | 1,0679 | 1,0679 | - |
| 17 mar 2023 | 1,0614 | 1,0670 | 1,0612 | 1,0614 | 1,0614 | - |
| 16 mar 2023 | 1,0583 | 1,0635 | 1,0555 | 1,0583 | 1,0583 | - |
| 15 mar 2023 | 1,0728 | 1,0760 | 1,0520 | 1,0728 | 1,0728 | - |
| 14 mar 2023 | 1,0725 | 1,0747 | 1,0680 | 1,0725 | 1,0725 | - |
| 13 mar 2023 | 1,0684 | 1,0737 | 1,0652 | 1,0684 | 1,0684 | - |
| 10 mar 2023 | 1,0585 | 1,0699 | 1,0576 | 1,0585 | 1,0585 | - |
| 09 mar 2023 | 1,0550 | 1,0586 | 1,0539 | 1,0550 | 1,0550 | - |
| 08 mar 2023 | 1,0551 | 1,0573 | 1,0527 | 1,0551 | 1,0551 | - |
| 07 mar 2023 | 1,0688 | 1,0696 | 1,0572 | 1,0688 | 1,0688 | - |
| 06 mar 2023 | 1,0626 | 1,0694 | 1,0623 | 1,0626 | 1,0626 | - |
| 03 mar 2023 | 1,0600 | 1,0629 | 1,0591 | 1,0600 | 1,0600 | - |
| 02 mar 2023 | 1,0669 | 1,0673 | 1,0583 | 1,0669 | 1,0669 | - |
| 01 mar 2023 | 1,0577 | 1,0691 | 1,0566 | 1,0577 | 1,0577 | - |
| 28 feb 2023 | 1,0611 | 1,0645 | 1,0582 | 1,0611 | 1,0611 | - |
| 27 feb 2023 | 1,0555 | 1,0619 | 1,0534 | 1,0555 | 1,0555 | - |
| 24 feb 2023 | 1,0598 | 1,0614 | 1,0538 | 1,0598 | 1,0598 | - |
| 23 feb 2023 | 1,0606 | 1,0630 | 1,0582 | 1,0606 | 1,0606 | - |
| 22 feb 2023 | 1,0652 | 1,0666 | 1,0619 | 1,0652 | 1,0652 | - |
| 21 feb 2023 | 1,0683 | 1,0696 | 1,0645 | 1,0683 | 1,0683 | - |
| 20 feb 2023 | 1,0684 | 1,0705 | 1,0672 | 1,0684 | 1,0684 | - |
| 17 feb 2023 | 1,0666 | 1,0681 | 1,0614 | 1,0666 | 1,0666 | - |
| 16 feb 2023 | 1,0692 | 1,0722 | 1,0656 | 1,0692 | 1,0692 | - |
| 15 feb 2023 | 1,0736 | 1,0745 | 1,0666 | 1,0736 | 1,0736 | - |
| 14 feb 2023 | 1,0730 | 1,0798 | 1,0710 | 1,0730 | 1,0730 | - |
| 13 feb 2023 | 1,0678 | 1,0725 | 1,0657 | 1,0678 | 1,0678 | - |
| 10 feb 2023 | 1,0742 | 1,0752 | 1,0669 | 1,0742 | 1,0742 | - |
| 09 feb 2023 | 1,0716 | 1,0790 | 1,0712 | 1,0716 | 1,0716 | - |
| 08 feb 2023 | 1,0730 | 1,0760 | 1,0717 | 1,0730 | 1,0730 | - |
| 07 feb 2023 | 1,0731 | 1,0746 | 1,0670 | 1,0731 | 1,0731 | - |
| 06 feb 2023 | 1,0791 | 1,0800 | 1,0718 | 1,0791 | 1,0791 | - |
| 03 feb 2023 | 1,0905 | 1,0941 | 1,0811 | 1,0905 | 1,0905 | - |
| 02 feb 2023 | 1,1013 | 1,1027 | 1,0888 | 1,1013 | 1,1013 | - |
| 01 feb 2023 | 1,0861 | 1,0924 | 1,0853 | 1,0861 | 1,0861 | - |
| 31 gen 2023 | 1,0851 | 1,0868 | 1,0804 | 1,0851 | 1,0851 | - |
| 30 gen 2023 | 1,0871 | 1,0915 | 1,0855 | 1,0871 | 1,0871 | - |
| 27 gen 2023 | 1,0894 | 1,0902 | 1,0839 | 1,0894 | 1,0894 | - |
| 26 gen 2023 | 1,0922 | 1,0933 | 1,0852 | 1,0922 | 1,0922 | - |
| 25 gen 2023 | 1,0888 | 1,0923 | 1,0858 | 1,0888 | 1,0888 | - |
| 24 gen 2023 | 1,0874 | 1,0897 | 1,0839 | 1,0874 | 1,0874 | - |
| 23 gen 2023 | 1,0865 | 1,0920 | 1,0848 | 1,0865 | 1,0865 | - |
| 20 gen 2023 | 1,0834 | 1,0857 | 1,0805 | 1,0834 | 1,0834 | - |
| 19 gen 2023 | 1,0798 | 1,0833 | 1,0783 | 1,0798 | 1,0798 | - |
| 18 gen 2023 | 1,0793 | 1,0884 | 1,0767 | 1,0793 | 1,0793 | - |
| 17 gen 2023 | 1,0830 | 1,0869 | 1,0787 | 1,0830 | 1,0830 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.