EURUSD=X - EUR/USD
CCY - CCY Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 lug 2020 | 1,1335 | 1,1374 | 1,1325 | 1,1331 | 1,1331 | - |
| 08 lug 2020 | 1,1273 | 1,1346 | 1,1265 | 1,1275 | 1,1275 | - |
| 07 lug 2020 | 1,1310 | 1,1337 | 1,1260 | 1,1313 | 1,1313 | - |
| 06 lug 2020 | 1,1249 | 1,1347 | 1,1249 | 1,1247 | 1,1247 | - |
| 03 lug 2020 | 1,1240 | 1,1251 | 1,1221 | 1,1238 | 1,1238 | - |
| 02 lug 2020 | 1,1253 | 1,1303 | 1,1228 | 1,1251 | 1,1251 | - |
| 01 lug 2020 | 1,1234 | 1,1275 | 1,1189 | 1,1236 | 1,1236 | - |
| 30 giu 2020 | 1,1247 | 1,1262 | 1,1192 | 1,1247 | 1,1247 | - |
| 29 giu 2020 | 1,1224 | 1,1289 | 1,1221 | 1,1226 | 1,1226 | - |
| 26 giu 2020 | 1,1221 | 1,1239 | 1,1198 | 1,1222 | 1,1222 | - |
| 25 giu 2020 | 1,1251 | 1,1260 | 1,1191 | 1,1251 | 1,1251 | - |
| 24 giu 2020 | 1,1314 | 1,1326 | 1,1260 | 1,1312 | 1,1312 | - |
| 23 giu 2020 | 1,1277 | 1,1349 | 1,1234 | 1,1280 | 1,1280 | - |
| 22 giu 2020 | 1,1179 | 1,1268 | 1,1176 | 1,1178 | 1,1178 | - |
| 19 giu 2020 | 1,1207 | 1,1253 | 1,1174 | 1,1211 | 1,1211 | - |
| 18 giu 2020 | 1,1241 | 1,1263 | 1,1205 | 1,1243 | 1,1243 | - |
| 17 giu 2020 | 1,1265 | 1,1297 | 1,1210 | 1,1266 | 1,1266 | - |
| 16 giu 2020 | 1,1338 | 1,1350 | 1,1232 | 1,1338 | 1,1338 | - |
| 15 giu 2020 | 1,1254 | 1,1292 | 1,1229 | 1,1252 | 1,1252 | - |
| 12 giu 2020 | 1,1289 | 1,1340 | 1,1235 | 1,1288 | 1,1288 | - |
| 11 giu 2020 | 1,1369 | 1,1400 | 1,1326 | 1,1365 | 1,1365 | - |
| 10 giu 2020 | 1,1334 | 1,1389 | 1,1334 | 1,1332 | 1,1332 | - |
| 09 giu 2020 | 1,1303 | 1,1363 | 1,1244 | 1,1306 | 1,1306 | - |
| 08 giu 2020 | 1,1316 | 1,1319 | 1,1270 | 1,1320 | 1,1320 | - |
| 05 giu 2020 | 1,1337 | 1,1384 | 1,1286 | 1,1338 | 1,1338 | - |
| 04 giu 2020 | 1,1237 | 1,1361 | 1,1196 | 1,1236 | 1,1236 | - |
| 03 giu 2020 | 1,1186 | 1,1250 | 1,1181 | 1,1189 | 1,1189 | - |
| 02 giu 2020 | 1,1126 | 1,1196 | 1,1116 | 1,1126 | 1,1126 | - |
| 01 giu 2020 | 1,1115 | 1,1152 | 1,1101 | 1,1119 | 1,1119 | - |
| 29 mag 2020 | 1,1078 | 1,1145 | 1,1070 | 1,1079 | 1,1079 | - |
| 28 mag 2020 | 1,1015 | 1,1072 | 1,0993 | 1,1017 | 1,1017 | - |
| 27 mag 2020 | 1,0981 | 1,1030 | 1,0937 | 1,0982 | 1,0982 | - |
| 26 mag 2020 | 1,0901 | 1,0992 | 1,0898 | 1,0903 | 1,0903 | - |
| 25 mag 2020 | 1,0909 | 1,0915 | 1,0872 | 1,0908 | 1,0908 | - |
| 22 mag 2020 | 1,0952 | 1,0955 | 1,0886 | 1,0953 | 1,0953 | - |
| 21 mag 2020 | 1,0979 | 1,1009 | 1,0939 | 1,0983 | 1,0983 | - |
| 20 mag 2020 | 1,0930 | 1,0999 | 1,0929 | 1,0928 | 1,0928 | - |
| 19 mag 2020 | 1,0916 | 1,0975 | 1,0903 | 1,0915 | 1,0915 | - |
| 18 mag 2020 | 1,0819 | 1,0913 | 1,0801 | 1,0821 | 1,0821 | - |
| 15 mag 2020 | 1,0806 | 1,0850 | 1,0791 | 1,0807 | 1,0807 | - |
| 14 mag 2020 | 1,0822 | 1,0825 | 1,0777 | 1,0824 | 1,0824 | - |
| 13 mag 2020 | 1,0846 | 1,0893 | 1,0831 | 1,0847 | 1,0847 | - |
| 12 mag 2020 | 1,0809 | 1,0880 | 1,0785 | 1,0809 | 1,0809 | - |
| 11 mag 2020 | 1,0840 | 1,0853 | 1,0804 | 1,0840 | 1,0840 | - |
| 08 mag 2020 | 1,0837 | 1,0873 | 1,0816 | 1,0837 | 1,0837 | - |
| 07 mag 2020 | 1,0801 | 1,0816 | 1,0768 | 1,0799 | 1,0799 | - |
| 06 mag 2020 | 1,0840 | 1,0845 | 1,0784 | 1,0839 | 1,0839 | - |
| 05 mag 2020 | 1,0905 | 1,0921 | 1,0827 | 1,0904 | 1,0904 | - |
| 04 mag 2020 | 1,0957 | 1,0958 | 1,0901 | 1,0960 | 1,0960 | - |
| 01 mag 2020 | 1,0945 | 1,1016 | 1,0935 | 1,0945 | 1,0945 | - |
| 30 apr 2020 | 1,0877 | 1,0970 | 1,0836 | 1,0877 | 1,0877 | - |
| 29 apr 2020 | 1,0832 | 1,0874 | 1,0832 | 1,0837 | 1,0837 | - |
| 28 apr 2020 | 1,0827 | 1,0890 | 1,0811 | 1,0825 | 1,0825 | - |
| 27 apr 2020 | 1,0824 | 1,0860 | 1,0812 | 1,0824 | 1,0824 | - |
| 24 apr 2020 | 1,0776 | 1,0818 | 1,0728 | 1,0777 | 1,0777 | - |
| 23 apr 2020 | 1,0807 | 1,0844 | 1,0758 | 1,0810 | 1,0810 | - |
| 22 apr 2020 | 1,0857 | 1,0883 | 1,0824 | 1,0856 | 1,0856 | - |
| 21 apr 2020 | 1,0864 | 1,0880 | 1,0818 | 1,0865 | 1,0865 | - |
| 20 apr 2020 | 1,0866 | 1,0897 | 1,0843 | 1,0867 | 1,0867 | - |
| 17 apr 2020 | 1,0860 | 1,0893 | 1,0813 | 1,0858 | 1,0858 | - |
| 16 apr 2020 | 1,0904 | 1,0908 | 1,0830 | 1,0905 | 1,0905 | - |
| 15 apr 2020 | 1,0982 | 1,0989 | 1,0858 | 1,0985 | 1,0985 | - |
| 14 apr 2020 | 1,0920 | 1,0984 | 1,0916 | 1,0923 | 1,0923 | - |
| 13 apr 2020 | 1,0931 | 1,0969 | 1,0894 | 1,0933 | 1,0933 | - |
| 10 apr 2020 | 1,0926 | 1,0954 | 1,0921 | 1,0927 | 1,0927 | - |
| 09 apr 2020 | 1,0861 | 1,0944 | 1,0842 | 1,0864 | 1,0864 | - |
| 08 apr 2020 | 1,0894 | 1,0896 | 1,0832 | 1,0895 | 1,0895 | - |
| 07 apr 2020 | 1,0802 | 1,0923 | 1,0791 | 1,0804 | 1,0804 | - |
| 06 apr 2020 | 1,0808 | 1,0834 | 1,0769 | 1,0807 | 1,0807 | - |
| 03 apr 2020 | 1,0844 | 1,0859 | 1,0776 | 1,0847 | 1,0847 | - |
| 02 apr 2020 | 1,0951 | 1,0963 | 1,0844 | 1,0954 | 1,0954 | - |
| 01 apr 2020 | 1,1028 | 1,1038 | 1,0919 | 1,1027 | 1,1027 | - |
| 31 mar 2020 | 1,1028 | 1,1044 | 1,0930 | 1,1030 | 1,1030 | - |
| 30 mar 2020 | 1,1135 | 1,1138 | 1,1012 | 1,1139 | 1,1139 | - |
| 27 mar 2020 | 1,1046 | 1,1086 | 1,0955 | 1,1048 | 1,1048 | - |
| 26 mar 2020 | 1,0888 | 1,1025 | 1,0877 | 1,0890 | 1,0890 | - |
| 25 mar 2020 | 1,0801 | 1,0850 | 1,0770 | 1,0803 | 1,0803 | - |
| 24 mar 2020 | 1,0765 | 1,0889 | 1,0753 | 1,0765 | 1,0765 | - |
| 23 mar 2020 | 1,0688 | 1,0825 | 1,0660 | 1,0694 | 1,0694 | - |
| 20 mar 2020 | 1,0658 | 1,0830 | 1,0655 | 1,0657 | 1,0657 | - |
| 19 mar 2020 | 1,0943 | 1,0946 | 1,0698 | 1,0962 | 1,0962 | - |
| 18 mar 2020 | 1,1017 | 1,1045 | 1,0832 | 1,1016 | 1,1016 | - |
| 17 mar 2020 | 1,1163 | 1,1189 | 1,0958 | 1,1163 | 1,1163 | - |
| 16 mar 2020 | 1,1160 | 1,1235 | 1,1089 | 1,1155 | 1,1155 | - |
| 13 mar 2020 | 1,1184 | 1,1221 | 1,1065 | 1,1185 | 1,1185 | - |
| 12 mar 2020 | 1,1261 | 1,1333 | 1,1081 | 1,1262 | 1,1262 | - |
| 11 mar 2020 | 1,1316 | 1,1366 | 1,1259 | 1,1317 | 1,1317 | - |
| 10 mar 2020 | 1,1397 | 1,1423 | 1,1334 | 1,1398 | 1,1398 | - |
| 09 mar 2020 | 1,1386 | 1,1496 | 1,1357 | 1,1386 | 1,1386 | - |
| 06 mar 2020 | 1,1224 | 1,1355 | 1,1214 | 1,1224 | 1,1224 | - |
| 05 mar 2020 | 1,1139 | 1,1204 | 1,1122 | 1,1139 | 1,1139 | - |
| 04 mar 2020 | 1,1177 | 1,1186 | 1,1097 | 1,1181 | 1,1181 | - |
| 03 mar 2020 | 1,1144 | 1,1207 | 1,1097 | 1,1144 | 1,1144 | - |
| 02 mar 2020 | 1,1053 | 1,1164 | 1,1037 | 1,1051 | 1,1051 | - |
| 28 feb 2020 | 1,0996 | 1,1053 | 1,0952 | 1,0997 | 1,0997 | - |
| 27 feb 2020 | 1,0886 | 1,1006 | 1,0886 | 1,0886 | 1,0886 | - |
| 26 feb 2020 | 1,0881 | 1,0904 | 1,0856 | 1,0882 | 1,0882 | - |
| 25 feb 2020 | 1,0849 | 1,0882 | 1,0832 | 1,0849 | 1,0849 | - |
| 24 feb 2020 | 1,0839 | 1,0864 | 1,0808 | 1,0839 | 1,0839 | - |
| 21 feb 2020 | 1,0788 | 1,0864 | 1,0788 | 1,0788 | 1,0788 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.