Advertisement
Datos Históricos
45.4604
-0.59% -2667.5 pips
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2025 00:00 | 45.72715 | 45.73576 | 45.33744 | 45.4604 | -2667.5 | -0.59% |
| Jun 12, 2025 00:00 | 45.17085 | 45.86496 | 45.13052 | 45.72903 | +5581.8 | +1.22% |
| Jun 11, 2025 00:00 | 44.83534 | 45.20271 | 44.6822 | 45.17086 | +3355.2 | +0.74% |
| Jun 10, 2025 00:00 | 44.94288 | 44.97338 | 44.64793 | 44.83344 | -1094.4 | -0.24% |
| Jun 09, 2025 00:00 | 44.77776 | 44.9506 | 44.69501 | 44.94294 | +1651.8 | +0.37% |
| Jun 08, 2025 00:00 | 44.68005 | 44.78986 | 44.65023 | 44.7753 | +952.5 | +0.21% |
| Jun 06, 2025 00:00 | 44.96394 | 44.98296 | 44.59542 | 44.70128 | -2626.6 | -0.59% |
| Jun 05, 2025 00:00 | 44.83488 | 45.1909 | 44.80926 | 44.96391 | +1290.3 | +0.29% |
| Jun 04, 2025 00:00 | 44.73555 | 45.01501 | 44.61293 | 44.83307 | +975.2 | +0.22% |
| Jun 03, 2025 00:00 | 44.87695 | 44.88052 | 44.47543 | 44.73595 | -1410.0 | -0.32% |
| Jun 02, 2025 00:00 | 44.56232 | 44.89295 | 44.55607 | 44.87503 | +3127.1 | +0.70% |
| Jun 01, 2025 00:00 | 44.52869 | 44.62045 | 44.52813 | 44.56179 | +331.0 | +0.07% |
| May 30, 2025 00:00 | 44.61161 | 44.71655 | 44.31764 | 44.51726 | -943.5 | -0.21% |
| May 29, 2025 00:00 | 43.98582 | 44.64628 | 43.95546 | 44.61512 | +6293.0 | +1.41% |
| May 28, 2025 00:00 | 44.28838 | 44.34743 | 43.90538 | 43.98493 | -3034.5 | -0.69% |
| May 27, 2025 00:00 | 44.41156 | 44.50545 | 44.08897 | 44.28642 | -1251.4 | -0.28% |
| May 26, 2025 00:00 | 44.38941 | 44.60046 | 44.26909 | 44.41093 | +215.2 | +0.05% |
| May 25, 2025 00:00 | 44.30969 | 44.43171 | 44.27799 | 44.39253 | +828.4 | +0.19% |
| May 23, 2025 00:00 | 44.03635 | 44.3887 | 44.00088 | 44.33963 | +3032.8 | +0.68% |
| May 22, 2025 00:00 | 44.12024 | 44.18401 | 43.87261 | 44.03569 | -845.5 | -0.19% |
| May 21, 2025 00:00 | 43.8549 | 44.17418 | 43.81402 | 44.11907 | +2641.7 | +0.60% |
| May 20, 2025 00:00 | 43.63782 | 43.87202 | 43.58511 | 43.85472 | +2169.0 | +0.49% |
| May 19, 2025 00:00 | 43.50061 | 43.86821 | 43.43034 | 43.63781 | +1372.0 | +0.31% |
| May 18, 2025 00:00 | 43.39599 | 43.53549 | 43.39523 | 43.50012 | +1041.3 | +0.24% |
| May 16, 2025 00:00 | 43.42595 | 43.57196 | 43.23103 | 43.30481 | -1211.4 | -0.28% |
| May 15, 2025 00:00 | 43.48182 | 43.67287 | 43.29843 | 43.42639 | -554.3 | -0.13% |
| May 14, 2025 00:00 | 43.4018 | 43.70849 | 43.26374 | 43.48492 | +831.2 | +0.19% |
| May 13, 2025 00:00 | 43.05473 | 43.45098 | 43.05223 | 43.40045 | +3457.2 | +0.80% |
| May 12, 2025 00:00 | 43.52489 | 43.58438 | 42.9176 | 43.05508 | -4698.1 | -1.09% |
| May 11, 2025 00:00 | 43.41737 | 43.55936 | 43.41737 | 43.52325 | +1058.8 | +0.24% |
| May 09, 2025 00:00 | 43.4669 | 43.79408 | 43.35518 | 43.63942 | +1725.2 | +0.40% |
| May 08, 2025 00:00 | 43.78923 | 43.91558 | 43.37038 | 43.46695 | -3222.8 | -0.74% |
| May 07, 2025 00:00 | 43.83046 | 44.00274 | 43.6561 | 43.78626 | -442.0 | -0.10% |
| May 06, 2025 00:00 | 43.60639 | 43.96612 | 43.4869 | 43.83145 | +2250.6 | +0.51% |
| May 05, 2025 00:00 | 43.70182 | 43.87975 | 43.56465 | 43.65449 | -473.3 | -0.11% |
| May 04, 2025 00:00 | 43.59776 | 43.72745 | 43.53398 | 43.70248 | +1047.2 | +0.24% |
| May 02, 2025 00:00 | 43.56421 | 43.90658 | 43.45334 | 43.61786 | +536.5 | +0.12% |
| May 01, 2025 00:00 | 43.69929 | 43.73217 | 43.42912 | 43.56357 | -1357.2 | -0.31% |
| Apr 30, 2025 00:00 | 43.87309 | 44.01451 | 43.65301 | 43.70198 | -1711.1 | -0.39% |
| Apr 29, 2025 00:00 | 43.92027 | 44.05718 | 43.70133 | 43.93381 | +135.4 | +0.03% |
| Apr 28, 2025 00:00 | 43.63045 | 43.93137 | 43.55113 | 43.88633 | +2558.8 | +0.58% |
| Apr 27, 2025 00:00 | 43.63042 | 43.67507 | 43.55112 | 43.62987 | -5.5 | +0.00% |
| Apr 25, 2025 00:00 | 43.7038 | 43.77752 | 43.49211 | 43.73955 | +357.5 | +0.08% |
| Apr 24, 2025 00:00 | 43.47847 | 43.78146 | 43.43592 | 43.70513 | +2266.6 | +0.52% |
| Apr 23, 2025 00:00 | 43.46744 | 43.81731 | 43.29922 | 43.47789 | +104.5 | +0.02% |
| Apr 22, 2025 00:00 | 43.99366 | 44.1511 | 43.26409 | 43.46754 | -5261.2 | -1.21% |
| Apr 21, 2025 00:00 | 43.64018 | 44.28305 | 43.64018 | 43.98979 | +3496.1 | +0.79% |
| Apr 20, 2025 00:00 | 43.45654 | 43.67664 | 43.45654 | 43.64288 | +1863.4 | +0.43% |
| Apr 18, 2025 00:00 | 43.331 | 43.61016 | 43.31976 | 43.50907 | +1780.7 | +0.41% |
| Apr 17, 2025 00:00 | 43.54798 | 43.74702 | 43.31503 | 43.40043 | -1475.5 | -0.34% |
| Apr 16, 2025 00:00 | 43.22604 | 43.71236 | 43.21175 | 43.61914 | +3931.0 | +0.90% |
| Apr 15, 2025 00:00 | 43.10038 | 43.34495 | 42.88114 | 43.2274 | +1270.2 | +0.29% |
| Apr 14, 2025 00:00 | 43.04302 | 43.4506 | 43.01693 | 43.10248 | +594.6 | +0.14% |
| Apr 13, 2025 00:00 | 42.98386 | 43.13081 | 42.98386 | 43.12525 | +1413.9 | +0.33% |
| Apr 11, 2025 00:00 | 42.8249 | 43.70676 | 42.81372 | 43.09371 | +2688.1 | +0.62% |
| Apr 10, 2025 00:00 | 41.67743 | 42.84518 | 41.67458 | 42.82707 | +11496.4 | +2.68% |
| Apr 09, 2025 00:00 | 41.67882 | 42.21055 | 41.42789 | 41.67981 | +9.9 | +0.00% |
| Apr 08, 2025 00:00 | 41.50022 | 41.8007 | 41.39526 | 41.67876 | +1785.4 | +0.43% |
| Apr 07, 2025 00:00 | 41.76251 | 42.03763 | 41.38147 | 41.50059 | -2619.2 | -0.63% |
| Apr 06, 2025 00:00 | 41.34631 | 41.83733 | 41.29785 | 41.74941 | +4031.0 | +0.97% |
| Apr 04, 2025 00:00 | 42.00083 | 42.2174 | 41.49446 | 41.57123 | -4296.0 | -1.03% |
| Apr 03, 2025 00:00 | 41.44433 | 42.38316 | 41.3554 | 42.00087 | +5565.4 | +1.33% |
| Apr 02, 2025 00:00 | 40.93924 | 41.45838 | 40.82995 | 41.44433 | +5050.9 | +1.22% |
| Apr 01, 2025 00:00 | 41.04045 | 41.13474 | 40.85112 | 40.93885 | -1016.0 | -0.25% |
| Mar 31, 2025 00:00 | 41.0982 | 41.17344 | 40.88019 | 41.04111 | -570.9 | -0.14% |
| Mar 30, 2025 00:00 | 41.06499 | 41.12301 | 41.0192 | 41.09973 | +347.4 | +0.08% |
| Mar 28, 2025 00:00 | 41.04139 | 41.17718 | 40.78517 | 41.1256 | +842.1 | +0.20% |
| Mar 27, 2025 00:00 | 40.9902 | 41.23362 | 40.95934 | 41.04087 | +506.7 | +0.12% |
| Mar 26, 2025 00:00 | 40.98039 | 41.09131 | 40.80999 | 41.00454 | +241.5 | +0.06% |
| Mar 25, 2025 00:00 | 40.98659 | 41.15473 | 40.92502 | 40.98003 | -65.6 | -0.02% |
| Mar 24, 2025 00:00 | 41.2447 | 41.32304 | 40.93742 | 40.98923 | -2554.7 | -0.62% |
| Mar 21, 2025 00:00 | 41.21802 | 41.37701 | 40.81451 | 40.94508 | -2729.4 | -0.67% |
| Mar 20, 2025 00:00 | 41.60152 | 41.60328 | 40.91199 | 41.23352 | -3680.0 | -0.89% |
| Mar 19, 2025 00:00 | 40.1622 | 44.33876 | 40.13339 | 41.48017 | +13179.7 | +3.18% |
| Mar 18, 2025 00:00 | 40.02987 | 40.19396 | 39.95261 | 40.16139 | +1315.2 | +0.33% |
| Mar 17, 2025 00:00 | 39.91826 | 40.06774 | 39.87597 | 40.02951 | +1112.5 | +0.28% |
| Mar 16, 2025 00:00 | 39.85943 | 39.93594 | 39.85412 | 39.91832 | +588.9 | +0.15% |
| Mar 14, 2025 00:00 | 39.83368 | 40.04465 | 39.74759 | 39.82338 | -103.0 | -0.03% |
| Mar 13, 2025 00:00 | 39.89561 | 39.94726 | 39.69878 | 39.83329 | -623.2 | -0.16% |
| Mar 12, 2025 00:00 | 39.95424 | 40.02701 | 39.80288 | 39.89457 | -596.7 | -0.15% |
| Mar 11, 2025 00:00 | 39.663 | 40.06709 | 39.64136 | 39.95628 | +2932.8 | +0.73% |
| Mar 10, 2025 00:00 | 39.67869 | 39.76434 | 39.49594 | 39.66263 | -160.6 | -0.04% |
| Mar 09, 2025 00:00 | 39.50062 | 39.68265 | 39.48078 | 39.67873 | +1781.1 | +0.45% |
| Mar 07, 2025 00:00 | 39.38939 | 39.71437 | 39.34648 | 39.54122 | +1518.3 | +0.38% |
| Mar 06, 2025 00:00 | 39.32859 | 39.59253 | 39.27239 | 39.38861 | +600.2 | +0.15% |
| Mar 05, 2025 00:00 | 38.73041 | 39.42099 | 38.6757 | 39.41769 | +6872.8 | +1.74% |
| Mar 04, 2025 00:00 | 38.22823 | 38.78412 | 38.13691 | 38.7304 | +5021.7 | +1.30% |
| Mar 03, 2025 00:00 | 38.042 | 38.29535 | 37.84575 | 38.23098 | +1889.8 | +0.49% |
| Mar 02, 2025 00:00 | 37.97096 | 37.97096 | 37.97096 | 37.97096 | +0.0 | +0.00% |
| Feb 28, 2025 00:00 | 37.90861 | 38.07032 | 37.73302 | 37.79481 | -1138.0 | -0.30% |
| Feb 27, 2025 00:00 | 38.26387 | 38.33398 | 37.9086 | 37.96125 | -3026.2 | -0.80% |
| Feb 26, 2025 00:00 | 38.37669 | 38.40142 | 38.19567 | 38.31285 | -638.4 | -0.17% |
| Feb 25, 2025 00:00 | 38.13333 | 38.38775 | 38.12515 | 38.37898 | +2456.5 | +0.64% |
| Feb 24, 2025 00:00 | 38.17291 | 38.39605 | 38.10868 | 38.15888 | -140.3 | -0.04% |
| Feb 23, 2025 00:00 | 38.10791 | 38.22321 | 38.09888 | 38.17402 | +661.1 | +0.17% |
| Feb 21, 2025 00:00 | 38.11246 | 38.27993 | 38.09164 | 38.09166 | -208.0 | -0.05% |
| Feb 20, 2025 00:00 | 37.91916 | 38.24813 | 37.87901 | 38.22811 | +3089.5 | +0.81% |
| Feb 19, 2025 00:00 | 37.94144 | 37.99455 | 37.77399 | 37.91878 | -226.6 | -0.06% |
| Feb 18, 2025 00:00 | 37.9242 | 38.02826 | 37.87405 | 37.94287 | +186.7 | +0.05% |
| Feb 17, 2025 00:00 | 38.00413 | 38.06525 | 37.89044 | 38.01667 | +125.4 | +0.03% |
Análisis EURTRY
Divisa EURTRY - Gráfico y rendimiento de las divisas EURTRY en tiempo real.
Volatilidad EURTRY - Análisis de la volatilidad de las divisas en tiempo real EURTRY.
Correlación EURTRY - Análisis de correlación de divisas en tiempo real EURTRY.
Indicadores EURTRY - EURTRY indicadores en tiempo real.
Modelos EURTRY - EURTRY modelos de precios en tiempo real.
