Mercado fechado

EUR/CHF (EURCHF=X)

CCY - CCY Preço Adiado. Moeda em CHF.
Adicionar à lista
1,0803-0,0005 (-0,05%)
No fechamento: 10:40PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHF
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 20201,08171,08211,07911,08171,0817-
24 de set de 20201,07721,08071,07551,07701,0770-
23 de set de 20201,07701,07821,07541,07691,0769-
22 de set de 20201,07661,07701,07441,07681,0768-
21 de set de 20201,07921,08001,07401,07921,0792-
18 de set de 20201,07621,07911,07581,07611,0761-
17 de set de 20201,07471,07571,07271,07471,0747-
16 de set de 20201,07601,07651,07391,07601,0760-
15 de set de 20201,07781,07861,07521,07801,0780-
14 de set de 20201,07621,07741,07571,07621,0762-
11 de set de 20201,07621,07881,07531,07631,0763-
10 de set de 20201,07661,07861,07481,07671,0767-
09 de set de 20201,08031,08171,07811,08021,0802-
08 de set de 20201,08301,08451,08021,08311,0831-
07 de set de 20201,08131,08271,07971,08111,0811-
04 de set de 20201,07761,08131,07731,07751,0775-
03 de set de 20201,07961,07971,07591,07951,0795-
02 de set de 20201,08411,08511,07721,08411,0841-
01 de set de 20201,07921,08771,07841,07891,0789-
31 de ago de 20201,07671,07871,07461,07691,0769-
28 de ago de 20201,07471,07671,07421,07441,0744-
27 de ago de 20201,07421,07581,07211,07431,0743-
26 de ago de 20201,07421,07581,07291,07451,0745-
25 de ago de 20201,07541,07671,07381,07551,0755-
24 de ago de 20201,07581,07751,07451,07591,0759-
21 de ago de 20201,07651,07771,07361,07661,0766-
20 de ago de 20201,08341,08421,07631,08341,0834-
19 de ago de 20201,07861,08491,07691,07831,0783-
18 de ago de 20201,07651,07871,07531,07651,0765-
17 de ago de 20201,07691,07841,07431,07691,0769-
14 de ago de 20201,07481,07601,07411,07491,0749-
13 de ago de 20201,07541,07891,07491,07531,0753-
12 de ago de 20201,07661,07861,07361,07661,0766-
11 de ago de 20201,07461,07901,07331,07451,0745-
10 de ago de 20201,07531,07931,07511,07531,0753-
07 de ago de 20201,08041,08121,07561,08061,0806-
06 de ago de 20201,07811,08051,07531,07811,0781-
05 de ago de 20201,07811,07881,07641,07811,0781-
04 de ago de 20201,07921,08101,07391,07921,0792-
03 de ago de 20201,07621,08371,07531,07621,0762-
31 de jul de 20201,07871,07941,07501,07871,0787-
30 de jul de 20201,07511,07581,07301,07501,0750-
29 de jul de 20201,07581,07821,07481,07561,0756-
28 de jul de 20201,08201,08271,07431,08221,0822-
27 de jul de 20201,07291,08371,07291,07311,0731-
24 de jul de 20201,07291,07481,07111,07311,0731-
23 de jul de 20201,07531,07611,07161,07531,0753-
22 de jul de 20201,07561,07921,07411,07561,0756-
21 de jul de 20201,07551,07581,07211,07561,0756-
20 de jul de 20201,07351,07751,07191,07361,0736-
17 de jul de 20201,07651,07691,07281,07671,0767-
16 de jul de 20201,07771,07961,07601,07761,0776-
15 de jul de 20201,07191,07831,07001,07191,0719-
14 de jul de 20201,06851,07071,06481,06851,0685-
13 de jul de 20201,06361,07031,06331,06371,0637-
10 de jul de 20201,06141,06381,06061,06151,0615-
09 de jul de 20201,06371,06471,06111,06371,0637-
08 de jul de 20201,06251,06401,06131,06231,0623-
07 de jul de 20201,06541,06651,06201,06541,0654-
06 de jul de 20201,06271,06541,06261,06271,0627-
03 de jul de 20201,06251,06371,06181,06261,0626-
02 de jul de 20201,06401,06611,06181,06401,0640-
01 de jul de 20201,06391,06591,06111,06361,0636-
30 de jun de 20201,06961,06981,06321,06941,0694-
29 de jun de 20201,06381,06861,06341,06361,0636-
26 de jun de 20201,06391,06441,06251,06381,0638-
25 de jun de 20201,06681,06761,06341,06681,0668-
24 de jun de 20201,06841,06931,06611,06851,0685-
23 de jun de 20201,06771,07111,06591,06791,0679-
22 de jun de 20201,06421,06721,06401,06451,0645-
19 de jun de 20201,06661,06771,06361,06671,0667-
18 de jun de 20201,06661,06881,06581,06651,0665-
17 de jun de 20201,07151,07221,06601,07151,0715-
16 de jun de 20201,07601,07681,06861,07591,0759-
15 de jun de 20201,07061,07281,06731,07051,0705-
12 de jun de 20201,06561,07261,06541,06581,0658-
11 de jun de 20201,07281,07461,06711,07251,0725-
10 de jun de 20201,07791,07901,07291,07771,0777-
09 de jun de 20201,08251,08281,07451,08221,0822-
08 de jun de 20201,08791,08881,08021,08791,0879-
05 de jun de 20201,08321,09141,08221,08331,0833-
04 de jun de 20201,08021,08601,07441,08011,0801-
03 de jun de 20201,07561,08121,07531,07551,0755-
02 de jun de 20201,06921,07641,06851,06931,0693-
01 de jun de 20201,06801,07041,06691,06801,0680-
29 de mai de 20201,06821,07241,06721,06811,0681-
28 de mai de 20201,06631,06961,06571,06641,0664-
27 de mai de 20201,05991,06971,05881,05991,0599-
26 de mai de 20201,05881,06311,05861,05881,0588-
25 de mai de 20201,05941,05971,05761,05941,0594-
22 de mai de 20201,06301,06321,05801,06271,0627-
21 de mai de 20201,05931,06491,05831,05931,0593-
20 de mai de 20201,06121,06201,05761,06121,0612-
19 de mai de 20201,06061,06541,05991,06061,0606-
18 de mai de 20201,05151,05761,05061,05151,0515-
15 de mai de 20201,05151,05261,05111,05171,0517-
14 de mai de 20201,05181,05191,05011,05171,0517-
13 de mai de 20201,05191,05321,05141,05191,0519-
12 de mai de 20201,05151,05211,05111,05151,0515-
11 de mai de 20201,05231,05321,05131,05251,0525-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...