Italia markets open in 7 hours 7 minutes

GBP/USD (GBPUSD=X)

CCY - CCY Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1,3893-0,0001 (-0,01%)
Al 12:53AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20211,38961,38971,38831,38931,3893-
04 mar 2021------
03 mar 20211,39551,40031,39231,39551,3955-
02 mar 20211,39291,39621,38601,39301,3930-
01 mar 20211,39761,40001,39061,39731,3973-
26 feb 20211,40051,40201,38911,40081,4008-
25 feb 20211,41451,41821,41011,41481,4148-
24 feb 20211,41211,42171,40871,41201,4120-
23 feb 20211,40701,41151,40571,40711,4071-
22 feb 20211,40281,40761,39821,40311,4031-
19 feb 20211,39681,40351,39521,39671,3967-
18 feb 20211,38661,39841,38411,38661,3866-
17 feb 20211,38861,39031,38311,38881,3888-
16 feb 20211,39141,39511,38711,39151,3915-
15 feb 20211,38721,39201,38671,38721,3872-
12 feb 20211,38111,38571,37771,38101,3810-
11 feb 20211,38321,38561,38111,38331,3833-
10 feb 20211,38171,38661,38051,38181,3818-
09 feb 20211,37461,37991,37441,37461,3746-
08 feb 20211,37391,37501,36831,37391,3739-
05 feb 20211,36731,37401,36681,36761,3676-
04 feb 20211,36501,36991,35711,36491,3649-
03 feb 20211,36621,36821,36211,36591,3659-
02 feb 20211,36761,37101,36141,36791,3679-
01 feb 20211,36981,37571,36581,36981,3698-
29 gen 20211,37261,37511,36591,37251,3725-
28 gen 20211,36741,37331,36321,36691,3669-
27 gen 20211,37421,37601,36621,37421,3742-
26 gen 20211,36761,37441,36101,36791,3679-
25 gen 20211,36871,37231,36511,36881,3688-
22 gen 20211,37301,37371,36371,37291,3729-
21 gen 20211,36671,37451,36611,36681,3668-
20 gen 20211,36451,37151,36241,36441,3644-
19 gen 20211,35831,36281,35831,35811,3581-
18 gen 20211,35741,35901,35211,35751,3575-
15 gen 20211,36841,36981,35741,36841,3684-
14 gen 20211,36471,36931,36171,36491,3649-
13 gen 20211,36691,37001,36221,36711,3671-
12 gen 20211,35261,36361,35081,35241,3524-
11 gen 20211,35211,35301,34541,35161,3516-
08 gen 20211,35681,36321,35401,35701,3570-
07 gen 20211,36221,36341,35411,36251,3625-
06 gen 20211,36261,36701,35431,36301,3630-
05 gen 20211,35731,36261,35561,35721,3572-
04 gen 20211,36831,37041,35491,36841,3684-
01 gen 20211,36901,36901,36661,36731,3673-
31 dic 20201,36301,36851,36091,36311,3631-
30 dic 20201,34981,36171,34951,35001,3500-
29 dic 20201,34661,35211,34621,34661,3466-
28 dic 20201,35741,35781,34361,35721,3572-
25 dic 20201,35701,36131,35151,35521,3552-
24 dic 20201,35111,36201,35071,35051,3505-
23 dic 20201,33971,35611,33731,33991,3399-
22 dic 20201,34481,34571,33101,34501,3450-
21 dic 20201,34031,34121,31921,34021,3402-
18 dic 20201,35691,35721,34751,35701,3570-
17 dic 20201,35031,36221,34971,35031,3503-
16 dic 20201,34481,35501,34351,34441,3444-
15 dic 20201,33251,34491,32851,33311,3331-
14 dic 20201,33181,34441,32931,33181,3318-
11 dic 20201,33021,33251,31371,33061,3306-
10 dic 20201,33671,33901,32501,33671,3367-
09 dic 20201,33661,34771,33631,33661,3366-
08 dic 20201,33571,33851,32921,33571,3357-
07 dic 20201,34161,34371,32271,34171,3417-
04 dic 20201,34531,35381,34181,34551,3455-
03 dic 20201,33711,35001,33541,33711,3371-
02 dic 20201,34221,34411,32921,34231,3423-
01 dic 20201,33371,34391,33191,33371,3337-
30 nov 20201,33311,33811,33061,33321,3332-
27 nov 20201,33521,33811,32961,33551,3355-
26 nov 20201,33851,33991,33231,33851,3385-
25 nov 20201,33621,33941,33071,33631,3363-
24 nov 20201,33241,33801,32961,33291,3329-
23 nov 20201,33031,33981,32671,33051,3305-
20 nov 20201,32501,32961,32501,32491,3249-
19 nov 20201,32451,32631,32001,32561,3256-
18 nov 20201,32591,33111,32451,32591,3259-
17 nov 20201,32231,32711,31941,32221,3222-
16 nov 20201,32201,32421,31691,32211,3221-
13 nov 20201,31241,31871,31111,31221,3122-
12 nov 20201,32241,32291,31261,32241,3224-
11 nov 20201,32621,32951,31941,32621,3262-
10 nov 20201,31681,32761,31591,31701,3170-
09 nov 20201,31791,32061,31221,31811,3181-
06 nov 20201,31381,31761,30961,31391,3139-
05 nov 20201,29611,31321,29431,29671,2967-
04 nov 20201,31331,31381,29181,31221,3122-
03 nov 20201,29241,30771,29161,29241,2924-
02 nov 20201,29271,29421,28571,29271,2927-
30 ott 20201,29321,29881,29001,29321,2932-
29 ott 20201,29881,30251,28841,29901,2990-
28 ott 20201,30321,30641,29181,30321,3032-
27 ott 20201,30171,30781,30031,30161,3016-
26 ott 20201,30541,30731,29951,30551,3055-
22 ott 20201,30781,31141,30231,30781,3078-
21 ott 20201,31311,31501,30721,31321,3132-
20 ott 20201,29571,31711,29551,29541,2954-
19 ott 20201,29471,29781,29131,29491,2949-
18 ott 20201,29281,30231,29251,29281,2928-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...