Mercado abrirá em 1 h 54 min

EUR/CHF (EURCHF=X)

CCY - CCY Preço Adiado. Moeda em CHF.
Adicionar à lista
1,0768-0,0015 (-0,14%)
A partir de 10:06AM GMT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHF
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan de 20211,07821,07871,07621,07681,0768-
26 de jan de 20211,07831,07991,07681,07831,0783-
25 de jan de 20211,07751,07861,07631,07741,0774-
22 de jan de 20211,07701,07831,07621,07721,0772-
21 de jan de 20211,07701,07861,07561,07741,0774-
20 de jan de 20211,07811,07921,07671,07801,0780-
19 de jan de 20211,07601,07801,07541,07611,0761-
18 de jan de 20211,07671,07691,07371,07671,0767-
15 de jan de 20211,07931,07961,07501,07941,0794-
14 de jan de 20211,07881,08141,07761,07891,0789-
13 de jan de 20211,08181,08221,07821,08171,0817-
12 de jan de 20211,08191,08311,08041,08171,0817-
11 de jan de 20211,08151,08401,08121,08161,0816-
08 de jan de 20211,08621,08621,08201,08611,0861-
07 de jan de 20211,08331,08621,08231,08351,0835-
06 de jan de 20211,08001,08321,07961,08011,0801-
05 de jan de 20211,07971,08171,07881,07971,0797-
04 de jan de 20211,08171,08311,07911,08171,0817-
01 de jan de 20211,07861,08151,07781,07781,0778-
31 de dez de 20201,08421,08461,07061,07411,0741-
30 de dez de 20201,08321,08621,07351,08321,0832-
29 de dez de 20201,08541,08741,07521,08531,0853-
28 de dez de 20201,08551,08921,07581,08551,0855-
25 de dez de 20201,08401,08841,07891,08401,0840-
24 de dez de 20201,08221,08641,08211,08221,0822-
23 de dez de 20201,08191,08561,08091,08201,0820-
22 de dez de 20201,08351,08441,08131,08351,0835-
21 de dez de 20201,08151,08471,07971,08141,0814-
18 de dez de 20201,08461,08581,08141,08491,0849-
17 de dez de 20201,07971,08381,07901,07981,0798-
16 de dez de 20201,07621,08041,07581,07621,0762-
15 de dez de 20201,07711,07851,07571,07731,0773-
14 de dez de 20201,07801,07921,07601,07801,0780-
11 de dez de 20201,07581,07891,07481,07561,0756-
10 de dez de 20201,07411,07681,07401,07421,0742-
09 de dez de 20201,07611,07811,07481,07611,0761-
08 de dez de 20201,07881,07991,07581,07881,0788-
07 de dez de 20201,08101,08131,07811,08081,0808-
04 de dez de 20201,08191,08481,08071,08191,0819-
03 de dez de 20201,08381,08401,08171,08371,0837-
02 de dez de 20201,08591,08701,08101,08561,0856-
01 de dez de 20201,08431,08591,08301,08421,0842-
30 de nov de 20201,08241,08571,08021,08241,0824-
27 de nov de 20201,07971,08271,07931,07961,0796-
26 de nov de 20201,08221,08311,07911,08211,0821-
25 de nov de 20201,08361,08691,08191,08381,0838-
24 de nov de 20201,08021,08491,08001,08061,0806-
23 de nov de 20201,08041,08161,07931,08041,0804-
20 de nov de 20201,08091,08221,07931,08101,0810-
19 de nov de 20201,08011,08081,07881,08011,0801-
18 de nov de 20201,08081,08241,07891,08111,0811-
17 de nov de 20201,08181,08211,08011,08191,0819-
16 de nov de 20201,08041,08261,07881,08031,0803-
13 de nov de 20201,07951,08161,07891,07991,0799-
12 de nov de 20201,07971,08071,07791,07971,0797-
11 de nov de 20201,08131,08231,07811,08131,0813-
10 de nov de 20201,07921,08221,07811,07921,0792-
09 de nov de 20201,06941,08061,06801,06941,0694-
06 de nov de 20201,06861,06961,06751,06861,0686-
05 de nov de 20201,06941,07261,06831,06941,0694-
04 de nov de 20201,07081,07081,06591,07101,0710-
03 de nov de 20201,06961,07181,06931,06951,0695-
02 de nov de 20201,06771,07051,06681,06771,0677-
30 de out de 20201,06881,07011,06751,06901,0690-
29 de out de 20201,06971,07021,06751,06961,0696-
28 de out de 20201,07081,07191,06761,07081,0708-
27 de out de 20201,07211,07471,07151,07211,0721-
26 de out de 20201,07171,07251,07061,07171,0717-
22 de out de 20201,07231,07281,07011,07221,0722-
21 de out de 20201,07371,07481,07171,07361,0736-
20 de out de 20201,07261,07381,07091,07261,0726-
19 de out de 20201,07161,07321,07041,07161,0716-
18 de out de 20201,07201,07291,07121,07201,0720-
15 de out de 20201,07061,07251,07031,07041,0704-
14 de out de 20201,07291,07331,06861,07261,0726-
13 de out de 20201,07461,07481,07231,07471,0747-
12 de out de 20201,07401,07431,07231,07371,0737-
11 de out de 20201,07571,07731,07341,07581,0758-
08 de out de 20201,07891,07891,07581,07891,0789-
07 de out de 20201,07881,08001,07791,07881,0788-
06 de out de 20201,07671,07961,07651,07691,0769-
05 de out de 20201,07881,07891,07651,07891,0789-
04 de out de 20201,07591,07911,07501,07581,0758-
01 de out de 20201,07921,07961,07681,07921,0792-
30 de set de 20201,07931,08051,07651,07941,0794-
29 de set de 20201,07951,08151,07601,07951,0795-
28 de set de 20201,07891,08161,07791,07881,0788-
27 de set de 20201,07991,08291,07801,07991,0799-
24 de set de 20201,08171,08211,07911,08171,0817-
23 de set de 20201,07721,08071,07551,07701,0770-
22 de set de 20201,07701,07821,07541,07691,0769-
21 de set de 20201,07661,07701,07441,07681,0768-
20 de set de 20201,07921,08001,07401,07921,0792-
17 de set de 20201,07621,07911,07581,07611,0761-
16 de set de 20201,07471,07571,07271,07471,0747-
15 de set de 20201,07601,07651,07391,07601,0760-
14 de set de 20201,07781,07861,07521,07801,0780-
13 de set de 20201,07621,07741,07571,07621,0762-
10 de set de 20201,07621,07881,07531,07631,0763-
09 de set de 20201,07661,07861,07481,07671,0767-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...