Mercado fechado

EUR/CHF (EURCHF=X)

CCY - CCY Preço Adiado. Moeda em CHF.
Adicionar à lista
1,0746-0,0004 (-0,03%)
A partir de 10:56PM BST. Mercado aberto.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
08 de mai de 20201,05431,05451,05231,05441,0544-
07 de mai de 20201,05331,05401,05221,05301,0530-
06 de mai de 20201,05411,05431,05181,05421,0542-
05 de mai de 20201,05291,05511,05151,05261,0526-
04 de mai de 20201,05481,05521,05241,05491,0549-
01 de mai de 20201,05791,05791,05521,05781,0578-
30 de abr de 20201,05921,05981,05461,05941,0594-
29 de abr de 20201,05481,05801,05471,05491,0549-
28 de abr de 20201,05631,06091,05571,05601,0560-
27 de abr de 20201,05341,05781,05311,05351,0535-
24 de abr de 20201,05191,05301,05111,05191,0519-
23 de abr de 20201,05141,05271,05081,05121,0512-
22 de abr de 20201,05291,05311,05131,05271,0527-
21 de abr de 20201,05171,05241,05101,05151,0515-
20 de abr de 20201,05171,05231,05131,05161,0516-
17 de abr de 20201,05231,05281,05101,05221,0522-
16 de abr de 20201,05251,05271,05081,05241,0524-
15 de abr de 20201,05451,05511,05231,05451,0545-
14 de abr de 20201,05551,05591,05341,05561,0556-
13 de abr de 20201,05571,05661,05491,05581,0558-
10 de abr de 20201,05661,05701,05531,05651,0565-
09 de abr de 20201,05541,05821,05491,05551,0555-
08 de abr de 20201,05591,05671,05481,05601,0560-
07 de abr de 20201,05631,05921,05561,05631,0563-
06 de abr de 20201,05601,05811,05491,05591,0559-
03 de abr de 20201,05661,05731,05421,05681,0568-
02 de abr de 20201,05831,05931,05451,05821,0582-
01 de abr de 20201,06021,06041,05571,06011,0601-
31 de mar de 20201,05861,06181,05631,05871,0587-
30 de mar de 20201,05841,06001,05511,05861,0586-
27 de mar de 20201,06241,06331,05641,06251,0625-
26 de mar de 20201,06291,06491,06181,06291,0629-
25 de mar de 20201,05851,06261,05841,05871,0587-
24 de mar de 20201,05661,06001,05621,05671,0567-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...