CCY - Delayed Quote COP
GBP/COP (GBPCOP=X)
5,636.5000
-8.6001
(-0.15%)
At close: May 2 at 10:28:26 PM GMT+1
Currency in COP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5,645.8999 | 5,680.0000 | 5,618.1001 | 5,636.5000 | 5,636.5000 | - |
| May 2, 2025 | 5,603.3369 | 5,603.3369 | 5,603.3369 | 5,535.9443 | 5,535.9443 | - |
| May 1, 2025 | 5,536.5957 | 5,536.5957 | 5,535.9443 | 5,533.4707 | 5,533.4707 | - |
| Apr 30, 2025 | 5,589.0923 | 5,589.0923 | 5,533.4707 | 5,583.0449 | 5,583.0449 | - |
| Apr 29, 2025 | 5,577.7168 | 5,583.0449 | 5,577.7168 | 5,565.8193 | 5,565.8193 | - |
| Apr 28, 2025 | 5,610.0742 | 5,610.0742 | 5,565.8193 | 5,617.9316 | 5,617.9316 | - |
| Apr 25, 2025 | 5,688.3691 | 5,688.3691 | 5,617.9316 | 5,671.5786 | 5,671.5786 | - |
| Apr 24, 2025 | 5,672.0820 | 5,672.0820 | 5,671.5786 | 5,653.4546 | 5,653.4546 | - |
| Apr 23, 2025 | 5,683.5361 | 5,683.5361 | 5,653.4546 | 5,667.2290 | 5,667.2290 | - |
| Apr 22, 2025 | 5,667.2290 | 5,667.2290 | 5,667.2290 | 5,638.4136 | 5,638.4136 | - |
| Apr 17, 2025 | 5,690.6924 | 5,690.6924 | 5,638.4136 | 5,715.3364 | 5,715.3364 | - |
| Apr 16, 2025 | 5,715.3364 | 5,715.3364 | 5,715.3364 | 5,634.5176 | 5,634.5176 | - |
| Apr 15, 2025 | 5,634.5176 | 5,634.5176 | 5,634.5176 | 5,586.1475 | 5,586.1475 | - |
| Apr 14, 2025 | 5,586.1475 | 5,586.1475 | 5,586.1475 | 5,607.5542 | 5,607.5542 | - |
| Apr 11, 2025 | 5,449.6382 | 5,604.1274 | 5,449.6382 | 5,525.8013 | 5,525.8013 | - |
| Apr 10, 2025 | 5,650.5830 | 5,650.5830 | 5,525.8013 | 5,609.6572 | 5,609.6572 | - |
| Apr 9, 2025 | 5,516.6719 | 5,609.6572 | 5,516.6719 | 5,537.2866 | 5,537.2866 | - |
| Apr 8, 2025 | 5,404.1074 | 5,537.2866 | 5,404.1074 | 5,424.9424 | 5,424.9424 | - |
| Apr 7, 2025 | 5,424.9424 | 5,424.9424 | 5,424.9424 | 5,344.7280 | 5,344.7280 | - |
| Apr 4, 2025 | 5,380.9570 | 5,380.9570 | 5,337.5557 | 5,405.8975 | 5,405.8975 | - |
| Apr 3, 2025 | 5,299.9956 | 5,405.8975 | 5,299.9956 | 5,303.4253 | 5,303.4253 | - |
| Apr 2, 2025 | 5,344.2529 | 5,346.1401 | 5,303.4253 | 5,343.4219 | 5,343.4219 | - |
| Apr 1, 2025 | 5,365.5273 | 5,365.5273 | 5,343.4219 | 5,375.6055 | 5,375.6055 | - |
| Mar 31, 2025 | 5,314.0552 | 5,375.6055 | 5,314.0552 | 5,333.2773 | 5,333.2773 | - |
| Mar 28, 2025 | 5,281.4209 | 5,334.2695 | 5,281.4209 | 5,280.3442 | 5,280.3442 | - |
| Mar 27, 2025 | 5,251.1743 | 5,280.3442 | 5,251.1743 | 5,236.1152 | 5,236.1152 | - |
| Mar 26, 2025 | 5,313.0752 | 5,313.0752 | 5,236.1152 | 5,302.4248 | 5,302.4248 | - |
| Mar 25, 2025 | 5,309.3936 | 5,309.3936 | 5,302.4248 | 5,308.0283 | 5,308.0283 | - |
| Mar 24, 2025 | 5,344.8574 | 5,344.8574 | 5,308.0283 | 5,341.8281 | 5,341.8281 | - |
| Mar 21, 2025 | 5,330.2993 | 5,342.4341 | 5,330.2993 | 5,333.5166 | 5,333.5166 | - |
| Mar 20, 2025 | 5,297.5088 | 5,333.5166 | 5,297.5088 | 5,283.7749 | 5,283.7749 | - |
| Mar 19, 2025 | 5,222.5566 | 5,283.7749 | 5,222.5566 | 5,221.6885 | 5,221.6885 | - |
| Mar 18, 2025 | 5,257.7676 | 5,257.7676 | 5,221.6885 | 5,260.3643 | 5,260.3643 | - |
| Mar 17, 2025 | 5,284.4883 | 5,286.2793 | 5,260.3643 | 5,278.9028 | 5,278.9028 | - |
| Mar 14, 2025 | 5,277.2104 | 5,277.2104 | 5,277.2104 | 5,255.4946 | 5,255.4946 | - |
| Mar 13, 2025 | 5,303.1187 | 5,303.1187 | 5,255.4946 | 5,295.7090 | 5,295.7090 | - |
| Mar 12, 2025 | 5,347.0854 | 5,347.0854 | 5,295.7090 | 5,344.7397 | 5,344.7397 | - |
| Mar 11, 2025 | 5,263.7451 | 5,344.7397 | 5,263.7451 | 5,284.5352 | 5,284.5352 | - |
| Mar 10, 2025 | 5,241.4961 | 5,284.5352 | 5,241.4961 | 5,239.2178 | 5,239.2178 | - |
| Mar 7, 2025 | 5,242.9165 | 5,242.9165 | 5,237.3472 | 5,240.4453 | 5,240.4453 | - |
| Mar 6, 2025 | 5,239.6636 | 5,240.4453 | 5,239.6636 | 5,269.6255 | 5,269.6255 | - |
| Mar 5, 2025 | 5,154.9209 | 5,269.6255 | 5,154.9209 | 5,173.7012 | 5,173.7012 | - |
| Mar 4, 2025 | 5,172.9316 | 5,173.7012 | 5,172.9316 | 5,174.7793 | 5,174.7793 | - |
| Mar 3, 2025 | 5,138.1929 | 5,174.7793 | 5,138.1929 | 5,142.4248 | 5,142.4248 | - |
| Feb 28, 2025 | 5,152.9575 | 5,152.9575 | 5,141.4595 | 5,140.3960 | 5,140.3960 | - |
| Feb 27, 2025 | 5,173.8330 | 5,173.8330 | 5,140.3960 | 5,163.7847 | 5,163.7847 | - |
| Feb 26, 2025 | 5,142.3892 | 5,163.7847 | 5,142.3892 | 5,148.2178 | 5,148.2178 | - |
| Feb 25, 2025 | 5,098.8174 | 5,148.2178 | 5,098.8174 | 5,103.8652 | 5,103.8652 | - |
| Feb 24, 2025 | 5,084.1963 | 5,103.8652 | 5,084.1963 | 5,095.0054 | 5,095.0054 | - |
| Feb 21, 2025 | 5,107.0171 | 5,107.0171 | 5,096.2671 | 5,112.1997 | 5,112.1997 | - |
| Feb 20, 2025 | 5,085.8774 | 5,112.1997 | 5,085.8774 | 5,083.2998 | 5,083.2998 | - |
| Feb 19, 2025 | 5,156.2700 | 5,156.2700 | 5,083.2998 | 5,144.9019 | 5,144.9019 | - |
| Feb 18, 2025 | 5,147.5132 | 5,147.5132 | 5,144.9019 | 5,139.2495 | 5,139.2495 | - |
| Feb 17, 2025 | 5,134.1465 | 5,139.2495 | 5,134.1465 | 5,144.8833 | 5,144.8833 | - |
| Feb 14, 2025 | 5,147.2437 | 5,147.2646 | 5,143.0288 | 5,141.2529 | 5,141.2529 | - |
| Feb 13, 2025 | 5,083.9644 | 5,141.2529 | 5,083.9644 | 5,095.0103 | 5,095.0103 | - |
| Feb 12, 2025 | 5,073.3052 | 5,095.0103 | 5,073.3052 | 5,056.5942 | 5,056.5942 | - |
| Feb 11, 2025 | 5,056.5942 | 5,056.5942 | 5,056.5942 | 5,049.4146 | 5,049.4146 | - |
| Feb 10, 2025 | 5,099.8159 | 5,100.5518 | 5,049.4146 | 5,089.2344 | 5,089.2344 | - |
| Feb 7, 2025 | 5,120.1685 | 5,120.1685 | 5,092.0435 | 5,106.9316 | 5,106.9316 | - |
| Feb 6, 2025 | 5,148.9102 | 5,148.9102 | 5,106.9316 | 5,153.8057 | 5,153.8057 | - |
| Feb 5, 2025 | 5,098.5132 | 5,153.8057 | 5,098.5132 | 5,095.8179 | 5,095.8179 | - |
| Feb 4, 2025 | 5,132.2290 | 5,132.2290 | 5,095.8179 | 5,124.0581 | 5,124.0581 | - |
| Feb 3, 2025 | 5,112.7646 | 5,124.0581 | 5,112.7646 | 5,118.5093 | 5,118.5093 | - |
| Jan 31, 2025 | 5,120.5400 | 5,120.5400 | 5,095.7617 | 5,119.9282 | 5,119.9282 | - |
| Jan 30, 2025 | 5,179.3354 | 5,179.3354 | 5,119.9282 | 5,175.8105 | 5,175.8105 | - |
| Jan 29, 2025 | 5,156.4775 | 5,175.8105 | 5,156.4775 | 5,158.0459 | 5,158.0459 | - |
| Jan 28, 2025 | 5,176.1563 | 5,176.1563 | 5,158.0459 | 5,161.0142 | 5,161.0142 | - |
| Jan 27, 2025 | 5,218.4414 | 5,218.4414 | 5,161.0142 | 5,193.4165 | 5,193.4165 | - |
| Jan 24, 2025 | 5,204.6426 | 5,204.6426 | 5,193.0479 | 5,192.5703 | 5,192.5703 | - |
| Jan 23, 2025 | 5,259.8447 | 5,259.8447 | 5,192.5703 | 5,260.0625 | 5,260.0625 | - |
| Jan 22, 2025 | 5,231.7881 | 5,260.0625 | 5,231.7881 | 5,221.2725 | 5,221.2725 | - |
| Jan 21, 2025 | 5,247.3647 | 5,247.3647 | 5,221.2725 | 5,240.2622 | 5,240.2622 | - |
| Jan 20, 2025 | 5,246.9331 | 5,246.9331 | 5,240.2622 | 5,241.9956 | 5,241.9956 | - |
| Jan 17, 2025 | 5,197.6738 | 5,241.9956 | 5,197.6738 | 5,199.5869 | 5,199.5869 | - |
| Jan 16, 2025 | 5,195.1245 | 5,199.5869 | 5,195.1245 | 5,182.3442 | 5,182.3442 | - |
| Jan 15, 2025 | 5,168.8442 | 5,182.3442 | 5,168.8442 | 5,181.8560 | 5,181.8560 | - |
| Jan 14, 2025 | 5,218.7744 | 5,218.7744 | 5,181.8560 | 5,202.5039 | 5,202.5039 | - |
| Jan 13, 2025 | 5,250.1519 | 5,250.1519 | 5,202.5039 | 5,266.9541 | 5,266.9541 | - |
| Jan 10, 2025 | 5,261.1968 | 5,267.8032 | 5,261.1968 | 5,255.5161 | 5,255.5161 | - |
| Jan 9, 2025 | 5,293.2720 | 5,293.2720 | 5,255.5161 | 5,301.4663 | 5,301.4663 | - |
| Jan 8, 2025 | 5,395.0239 | 5,395.0239 | 5,301.4663 | 5,388.4604 | 5,388.4604 | - |
| Jan 7, 2025 | 5,398.9941 | 5,398.9941 | 5,388.4604 | 5,392.6533 | 5,392.6533 | - |
| Jan 6, 2025 | 5,372.4829 | 5,392.6533 | 5,372.4829 | 5,368.5986 | 5,368.5986 | - |
| Jan 3, 2025 | 5,427.0103 | 5,427.0103 | 5,368.6958 | 5,420.5698 | 5,420.5698 | - |
| Jan 2, 2025 | 5,420.5698 | 5,420.5698 | 5,420.5698 | 5,494.1953 | 5,494.1953 | - |
| Dec 31, 2024 | 5,497.1777 | 5,497.1777 | 5,466.1494 | 5,494.1953 | 5,494.1953 | - |
| Dec 30, 2024 | 5,473.5674 | 5,494.1953 | 5,473.5674 | 5,454.2173 | 5,454.2173 | - |
| Dec 27, 2024 | 5,458.0566 | 5,458.0566 | 5,458.0566 | 5,569.4590 | 5,569.4590 | - |
| Dec 26, 2024 | 5,569.4590 | 5,569.4590 | 5,569.4590 | 5,480.2319 | 5,480.2319 | - |
| Dec 25, 2024 | 5,569.4590 | 5,569.4590 | 5,569.4590 | 5,480.2319 | 5,480.2319 | - |
| Dec 24, 2024 | 5,433.6826 | 5,480.2319 | 5,433.6826 | 5,436.0400 | 5,436.0400 | - |
| Dec 23, 2024 | 5,423.5835 | 5,436.0400 | 5,423.5835 | 5,413.7285 | 5,413.7285 | - |
| Dec 20, 2024 | 5,423.3203 | 5,423.3203 | 5,413.3052 | 5,451.7368 | 5,451.7368 | - |
| Dec 19, 2024 | 5,473.5029 | 5,473.5029 | 5,451.7368 | 5,464.1235 | 5,464.1235 | - |
| Dec 18, 2024 | 5,431.8252 | 5,464.1235 | 5,431.8252 | 5,439.6929 | 5,439.6929 | - |
| Dec 17, 2024 | 5,402.3770 | 5,430.9380 | 5,402.3770 | 5,398.4707 | 5,398.4707 | - |
| Dec 16, 2024 | 5,417.3848 | 5,417.3848 | 5,398.4707 | 5,436.6826 | 5,436.6826 | - |
| Dec 13, 2024 | 5,462.9404 | 5,462.9404 | 5,434.2915 | 5,474.2368 | 5,474.2368 | - |
| Dec 12, 2024 | 5,519.4751 | 5,519.4751 | 5,474.2368 | 5,505.2578 | 5,505.2578 | - |
| Dec 11, 2024 | 5,519.7593 | 5,519.7593 | 5,505.2578 | 5,511.4360 | 5,511.4360 | - |
| Dec 10, 2024 | 5,567.7178 | 5,567.7178 | 5,511.4360 | 5,565.8350 | 5,565.8350 | - |
| Dec 9, 2024 | 5,587.1113 | 5,587.1113 | 5,569.2319 | 5,583.7412 | 5,583.7412 | - |
| Dec 6, 2024 | 5,587.9268 | 5,587.9268 | 5,584.8193 | 5,597.8833 | 5,597.8833 | - |
| Dec 5, 2024 | 5,574.0615 | 5,597.8833 | 5,574.0615 | 5,572.7827 | 5,572.7827 | - |
| Dec 4, 2024 | 5,600.2749 | 5,600.2749 | 5,572.7827 | 5,589.6265 | 5,589.6265 | - |
| Dec 3, 2024 | 5,569.7974 | 5,589.6265 | 5,569.7974 | 5,574.8389 | 5,574.8389 | - |
| Dec 2, 2024 | 5,519.4561 | 5,574.8389 | 5,519.4561 | 5,504.4648 | 5,504.4648 | - |
| Nov 29, 2024 | 5,502.0146 | 5,507.7080 | 5,502.0146 | 5,488.8101 | 5,488.8101 | - |
| Nov 28, 2024 | 5,501.7407 | 5,501.7407 | 5,488.8101 | 5,493.0698 | 5,493.0698 | - |
| Nov 27, 2024 | 5,466.8745 | 5,493.0698 | 5,466.8745 | 5,450.7305 | 5,450.7305 | - |
| Nov 26, 2024 | 5,485.3843 | 5,485.3843 | 5,450.7305 | 5,487.2910 | 5,487.2910 | - |
| Nov 25, 2024 | 5,487.2910 | 5,487.2910 | 5,487.2910 | 5,433.7876 | 5,433.7876 | - |
| Nov 22, 2024 | 5,491.5044 | 5,491.5044 | 5,436.8896 | 5,486.4917 | 5,486.4917 | - |
| Nov 21, 2024 | 5,511.4282 | 5,512.3213 | 5,486.4917 | 5,513.9756 | 5,513.9756 | - |
| Nov 20, 2024 | 5,506.9585 | 5,513.9756 | 5,506.9585 | 5,502.4131 | 5,502.4131 | - |
| Nov 19, 2024 | 5,529.2871 | 5,529.2871 | 5,502.4131 | 5,526.2119 | 5,526.2119 | - |
| Nov 18, 2024 | 5,626.5356 | 5,626.5356 | 5,534.4531 | 5,632.6113 | 5,632.6113 | - |
| Nov 15, 2024 | 5,611.0732 | 5,631.4966 | 5,611.0732 | 5,607.9370 | 5,607.9370 | - |
| Nov 14, 2024 | 5,638.4912 | 5,641.3403 | 5,607.9370 | 5,623.2422 | 5,623.2422 | - |
| Nov 13, 2024 | 5,494.2114 | 5,623.3096 | 5,494.2114 | 5,532.3081 | 5,532.3081 | - |
| Nov 12, 2024 | 5,554.4551 | 5,554.4551 | 5,532.3081 | 5,557.7778 | 5,557.7778 | - |
| Nov 11, 2024 | 5,557.7778 | 5,557.7778 | 5,557.7778 | 5,522.0400 | 5,522.0400 | - |
| Nov 8, 2024 | 5,652.1768 | 5,652.1768 | 5,522.3057 | 5,648.1348 | 5,648.1348 | - |
| Nov 7, 2024 | 5,620.3774 | 5,648.1348 | 5,620.3774 | 5,612.8848 | 5,612.8848 | - |
| Nov 6, 2024 | 5,612.8848 | 5,612.8848 | 5,612.8848 | 5,699.2700 | 5,699.2700 | - |
| Nov 5, 2024 | 5,699.2700 | 5,699.2700 | 5,699.2700 | 5,691.6860 | 5,691.6860 | - |
| Nov 4, 2024 | 5,670.5815 | 5,691.6860 | 5,670.5815 | 5,656.1226 | 5,656.1226 | - |
| Nov 1, 2024 | 5,632.8047 | 5,658.1406 | 5,632.8047 | 5,672.7783 | 5,672.7783 | - |
| Oct 31, 2024 | 5,618.6255 | 5,672.7783 | 5,618.6255 | 5,640.4048 | 5,640.4048 | - |
| Oct 30, 2024 | 5,572.5522 | 5,640.4048 | 5,571.1118 | 5,572.0498 | 5,572.0498 | - |
| Oct 29, 2024 | 5,564.0586 | 5,572.0498 | 5,564.0586 | 5,568.5005 | 5,568.5005 | - |
| Oct 28, 2024 | 5,568.5005 | 5,568.5005 | 5,568.5005 | 5,557.4766 | 5,557.4766 | - |
| Oct 25, 2024 | 5,533.3452 | 5,552.7100 | 5,533.3452 | 5,549.0059 | 5,549.0059 | - |
| Oct 24, 2024 | 5,451.4414 | 5,549.0059 | 5,451.4414 | 5,476.9341 | 5,476.9341 | - |
| Oct 23, 2024 | 5,508.3213 | 5,508.3213 | 5,476.9341 | 5,493.2329 | 5,493.2329 | - |
| Oct 22, 2024 | 5,502.0703 | 5,502.0703 | 5,493.2329 | 5,503.3911 | 5,503.3911 | - |
| Oct 21, 2024 | 5,473.1191 | 5,503.3911 | 5,473.1191 | 5,484.5425 | 5,484.5425 | - |
| Oct 18, 2024 | 5,507.6973 | 5,507.6973 | 5,485.0371 | 5,487.6157 | 5,487.6157 | - |
| Oct 17, 2024 | 5,468.0552 | 5,487.6157 | 5,468.0552 | 5,466.1924 | 5,466.1924 | - |
| Oct 16, 2024 | 5,449.1113 | 5,466.1924 | 5,449.1113 | 5,445.7451 | 5,445.7451 | - |
| Oct 15, 2024 | 5,451.2134 | 5,451.2134 | 5,445.7451 | 5,436.7554 | 5,436.7554 | - |
| Oct 14, 2024 | 5,431.3418 | 5,436.7554 | 5,431.3418 | 5,430.4658 | 5,430.4658 | - |
| Oct 11, 2024 | 5,473.9937 | 5,473.9937 | 5,429.9468 | 5,481.4575 | 5,481.4575 | - |
| Oct 10, 2024 | 5,477.0352 | 5,481.4575 | 5,477.0352 | 5,474.2231 | 5,474.2231 | - |
| Oct 9, 2024 | 5,466.2949 | 5,474.2231 | 5,466.2949 | 5,461.2764 | 5,461.2764 | - |
| Oct 8, 2024 | 5,369.0020 | 5,461.2764 | 5,369.0020 | 5,362.9878 | 5,362.9878 | - |
| Oct 7, 2024 | 5,467.0293 | 5,467.0293 | 5,362.9878 | 5,464.2515 | 5,464.2515 | - |
| Oct 4, 2024 | 5,440.3628 | 5,456.2603 | 5,440.3628 | 5,438.5181 | 5,438.5181 | - |
| Oct 3, 2024 | 5,554.8682 | 5,554.8682 | 5,425.7061 | 5,548.8687 | 5,548.8687 | - |
| Oct 2, 2024 | 5,523.0132 | 5,548.8687 | 5,523.0132 | 5,529.3491 | 5,529.3491 | - |
| Oct 1, 2024 | 5,530.8721 | 5,530.8721 | 5,527.8833 | 5,515.2007 | 5,515.2007 | - |
| Sep 30, 2024 | 5,500.3535 | 5,515.2007 | 5,500.3535 | 5,506.8848 | 5,506.8848 | - |
| Sep 27, 2024 | 5,555.8887 | 5,555.8887 | 5,506.8848 | 5,556.1885 | 5,556.1885 | - |
| Sep 26, 2024 | 5,503.7100 | 5,556.1885 | 5,503.7100 | 5,497.2300 | 5,497.2300 | - |
| Sep 25, 2024 | 5,487.8540 | 5,497.2300 | 5,487.8540 | 5,497.2158 | 5,497.2158 | - |
| Sep 24, 2024 | 5,483.2622 | 5,497.2158 | 5,483.2622 | 5,463.3394 | 5,463.3394 | - |
| Sep 23, 2024 | 5,478.8818 | 5,478.8818 | 5,463.3394 | 5,466.8491 | 5,466.8491 | - |
| Sep 20, 2024 | 5,490.2803 | 5,490.2803 | 5,468.3140 | 5,493.2212 | 5,493.2212 | - |
| Sep 19, 2024 | 5,508.4214 | 5,508.4214 | 5,493.2212 | 5,503.2861 | 5,503.2861 | - |
| Sep 18, 2024 | 5,525.5669 | 5,525.5669 | 5,503.2861 | 5,527.2349 | 5,527.2349 | - |
| Sep 17, 2024 | 5,467.4399 | 5,539.5313 | 5,466.6934 | 5,466.7583 | 5,466.7583 | - |
| Sep 16, 2024 | 5,475.1211 | 5,475.1211 | 5,466.7583 | 5,473.3052 | 5,473.3052 | - |
| Sep 13, 2024 | 5,521.1050 | 5,521.1050 | 5,466.3115 | 5,512.2817 | 5,512.2817 | - |
| Sep 12, 2024 | 5,540.5820 | 5,540.5820 | 5,512.2817 | 5,542.6167 | 5,542.6167 | - |
| Sep 11, 2024 | 5,496.4502 | 5,542.6167 | 5,496.4502 | 5,497.5591 | 5,497.5591 | - |
| Sep 10, 2024 | 5,403.8403 | 5,497.5591 | 5,403.8403 | 5,405.1523 | 5,405.1523 | - |
| Sep 9, 2024 | 5,418.4883 | 5,418.4883 | 5,408.7080 | 5,422.0854 | 5,422.0854 | - |
| Sep 6, 2024 | 5,438.8931 | 5,438.8931 | 5,425.9126 | 5,439.5381 | 5,439.5381 | - |
| Sep 5, 2024 | 5,428.4238 | 5,439.9897 | 5,428.4238 | 5,428.4238 | 5,428.4238 | - |
| Sep 4, 2024 | 5,389.5786 | 5,431.2271 | 5,389.5786 | 5,401.5918 | 5,401.5918 | - |
| Sep 3, 2024 | 5,437.7119 | 5,437.7119 | 5,401.5918 | 5,434.4521 | 5,434.4521 | - |
| Sep 2, 2024 | 5,434.4521 | 5,434.4521 | 5,434.4521 | 5,370.0732 | 5,370.0732 | - |
| Aug 30, 2024 | 5,345.0825 | 5,370.2646 | 5,345.0825 | 5,348.4517 | 5,348.4517 | - |
| Aug 29, 2024 | 5,268.0850 | 5,348.4517 | 5,268.0850 | 5,267.3350 | 5,267.3350 | - |
| Aug 28, 2024 | 5,275.5020 | 5,275.5020 | 5,275.5020 | 5,264.5039 | 5,264.5039 | - |
| Aug 27, 2024 | 5,255.2202 | 5,264.5039 | 5,255.2202 | 5,254.8477 | 5,254.8477 | - |
| Aug 26, 2024 | 5,280.5552 | 5,280.5552 | 5,254.8477 | 5,277.8760 | 5,277.8760 | - |
| Aug 23, 2024 | 5,237.4111 | 5,281.5220 | 5,237.4111 | 5,236.3931 | 5,236.3931 | - |
| Aug 22, 2024 | 5,180.0664 | 5,236.3931 | 5,180.0664 | 5,173.0508 | 5,173.0508 | - |
| Aug 21, 2024 | 5,171.0161 | 5,173.0508 | 5,171.0161 | 5,179.7837 | 5,179.7837 | - |
| Aug 20, 2024 | 5,154.0220 | 5,181.4248 | 5,154.0220 | 5,160.5825 | 5,160.5825 | - |
| Aug 19, 2024 | 5,121.4404 | 5,160.5825 | 5,121.4404 | 5,122.4321 | 5,122.4321 | - |
| Aug 16, 2024 | 5,124.8394 | 5,124.8394 | 5,123.9058 | 5,122.7085 | 5,122.7085 | - |
| Aug 15, 2024 | 5,125.6807 | 5,125.6807 | 5,106.1694 | 5,126.7559 | 5,126.7559 | - |
| Aug 14, 2024 | 5,122.8188 | 5,126.7559 | 5,122.8188 | 5,122.5791 | 5,122.5791 | - |
| Aug 13, 2024 | 5,137.5913 | 5,137.5913 | 5,122.5791 | 5,137.5313 | 5,137.5313 | - |
| Aug 12, 2024 | 5,121.1094 | 5,137.5313 | 5,121.1094 | 5,118.6279 | 5,118.6279 | - |
| Aug 9, 2024 | 5,218.0005 | 5,218.8838 | 5,118.6279 | 5,191.5137 | 5,191.5137 | - |
| Aug 8, 2024 | 5,189.0317 | 5,191.5137 | 5,189.0317 | 5,212.0449 | 5,212.0449 | - |
| Aug 7, 2024 | 5,208.7656 | 5,212.0449 | 5,208.7656 | 5,216.3438 | 5,216.3438 | - |
| Aug 6, 2024 | 5,226.3887 | 5,226.3887 | 5,216.3438 | 5,213.2988 | 5,213.2988 | - |
| Aug 5, 2024 | 5,125.2798 | 5,213.2988 | 5,123.8091 | 5,148.7407 | 5,148.7407 | - |
| Aug 2, 2024 | 5,091.3271 | 5,148.6499 | 5,091.3271 | 5,110.7627 | 5,110.7627 | - |
| Aug 1, 2024 | 5,187.4404 | 5,187.4404 | 5,110.7627 | 5,180.4917 | 5,180.4917 | - |
| Jul 31, 2024 | 5,167.1313 | 5,180.4917 | 5,167.1313 | 5,168.0205 | 5,168.0205 | - |
| Jul 30, 2024 | 5,119.2158 | 5,168.0205 | 5,118.8813 | 5,107.6870 | 5,107.6870 | - |
| Jul 29, 2024 | 5,147.8726 | 5,147.8726 | 5,107.6870 | 5,146.0718 | 5,146.0718 | - |
| Jul 26, 2024 | 5,138.3223 | 5,144.4253 | 5,138.3223 | 5,140.4531 | 5,140.4531 | - |
| Jul 25, 2024 | 5,123.6108 | 5,147.3154 | 5,123.6108 | 5,125.9893 | 5,125.9893 | - |
| Jul 24, 2024 | 5,097.3213 | 5,125.9893 | 5,097.3213 | 5,091.6304 | 5,091.6304 | - |
| Jul 23, 2024 | 5,159.7700 | 5,159.7700 | 5,091.6304 | 5,165.2583 | 5,165.2583 | - |
| Jul 22, 2024 | 5,170.8076 | 5,170.8076 | 5,165.2583 | 5,170.4087 | 5,170.4087 | - |
| Jul 19, 2024 | 5,133.3125 | 5,170.4702 | 5,133.3125 | 5,131.7266 | 5,131.7266 | - |
| Jul 18, 2024 | 5,109.3252 | 5,131.7266 | 5,109.3252 | 5,111.5435 | 5,111.5435 | - |
| Jul 17, 2024 | 5,060.6953 | 5,123.3047 | 5,060.6953 | 5,061.0571 | 5,061.0571 | - |
| Jul 16, 2024 | 5,124.9302 | 5,124.9302 | 5,059.8223 | 5,120.8154 | 5,120.8154 | - |
| Jul 15, 2024 | 5,095.2632 | 5,120.8154 | 5,095.2632 | 5,092.4131 | 5,092.4131 | - |
| Jul 12, 2024 | 5,057.0356 | 5,093.3525 | 5,057.0356 | 5,051.3965 | 5,051.3965 | - |
| Jul 11, 2024 | 5,091.5908 | 5,095.6714 | 5,051.3965 | 5,078.8467 | 5,078.8467 | - |
| Jul 10, 2024 | 5,120.1484 | 5,120.1484 | 5,078.8467 | 5,119.5430 | 5,119.5430 | - |
| Jul 9, 2024 | 5,173.1011 | 5,173.1011 | 5,125.6948 | 5,174.7236 | 5,174.7236 | - |
| Jul 8, 2024 | 5,183.1431 | 5,183.1431 | 5,179.2588 | 5,185.3213 | 5,185.3213 | - |
| Jul 5, 2024 | 5,174.0864 | 5,175.4570 | 5,174.0864 | 5,177.9365 | 5,177.9365 | - |
| Jul 4, 2024 | 5,185.2202 | 5,185.2202 | 5,177.9365 | 5,179.5596 | 5,179.5596 | - |
| Jul 3, 2024 | 5,171.2598 | 5,179.5596 | 5,171.2598 | 5,168.4229 | 5,168.4229 | - |
| Jul 2, 2024 | 5,174.5742 | 5,174.5742 | 5,168.4229 | 5,181.6519 | 5,181.6519 | - |
| Jul 1, 2024 | 5,215.2412 | 5,215.2412 | 5,181.6519 | 5,233.6050 | 5,233.6050 | - |
| Jun 28, 2024 | 5,181.4419 | 5,232.5542 | 5,180.7690 | 5,188.2720 | 5,188.2720 | - |
| Jun 27, 2024 | 5,107.2954 | 5,188.2720 | 5,107.2954 | 5,119.6333 | 5,119.6333 | - |
| Jun 26, 2024 | 5,132.1919 | 5,132.1919 | 5,119.6333 | 5,131.0679 | 5,131.0679 | - |
| Jun 25, 2024 | 5,198.9956 | 5,198.9956 | 5,131.0679 | 5,190.2544 | 5,190.2544 | - |
| Jun 24, 2024 | 5,209.1670 | 5,209.1670 | 5,190.2544 | 5,210.7378 | 5,210.7378 | - |
| Jun 21, 2024 | 5,216.7642 | 5,216.7642 | 5,211.1387 | 5,220.1582 | 5,220.1582 | - |
| Jun 20, 2024 | 5,214.6133 | 5,220.1582 | 5,214.6133 | 5,219.2139 | 5,219.2139 | - |
| Jun 19, 2024 | 5,178.0381 | 5,219.2139 | 5,178.0381 | 5,181.7471 | 5,181.7471 | - |
| Jun 18, 2024 | 5,178.2573 | 5,181.7471 | 5,178.2573 | 5,174.9185 | 5,174.9185 | - |
| Jun 17, 2024 | 5,201.6875 | 5,201.6875 | 5,174.9185 | 5,200.9785 | 5,200.9785 | - |
| Jun 14, 2024 | 5,125.6226 | 5,212.5586 | 5,125.6226 | 5,115.6284 | 5,115.6284 | - |
| Jun 13, 2024 | 5,020.7373 | 5,115.6284 | 5,020.7373 | 5,030.4995 | 5,030.4995 | - |
| Jun 12, 2024 | 4,954.8662 | 5,032.3193 | 4,954.8662 | 4,959.9849 | 4,959.9849 | - |
| Jun 11, 2024 | 5,016.1113 | 5,016.1113 | 4,959.9849 | 5,014.4810 | 5,014.4810 | - |
| Jun 10, 2024 | 5,007.9985 | 5,016.2896 | 5,007.9985 | 4,983.2598 | 4,983.2598 | - |
| Jun 7, 2024 | 4,965.0913 | 4,983.9331 | 4,965.0913 | 4,965.9077 | 4,965.9077 | - |
| Jun 6, 2024 | 4,967.5596 | 4,969.1177 | 4,967.5596 | 4,965.0767 | 4,965.0767 | - |
| Jun 5, 2024 | 4,864.6045 | 4,965.0767 | 4,864.6045 | 4,864.5762 | 4,864.5762 | - |
| Jun 4, 2024 | 4,868.3013 | 4,868.3013 | 4,864.5762 | 4,867.5586 | 4,867.5586 | - |
| Jun 3, 2024 | 4,861.2930 | 4,867.5586 | 4,861.2930 | 4,852.4858 | 4,852.4858 | - |
| May 31, 2024 | 4,860.4502 | 4,860.4502 | 4,849.9268 | 4,861.5928 | 4,861.5928 | - |
| May 30, 2024 | 4,841.4839 | 4,861.5928 | 4,841.4839 | 4,840.3174 | 4,840.3174 | - |
| May 29, 2024 | 4,889.8682 | 4,889.8682 | 4,840.3174 | 4,891.1333 | 4,891.1333 | - |
| May 28, 2024 | 4,888.6563 | 4,888.6563 | 4,885.7622 | 4,884.0352 | 4,884.0352 | - |
| May 27, 2024 | 4,866.5244 | 4,884.0352 | 4,866.5244 | 4,863.4121 | 4,863.4121 | - |
| May 24, 2024 | 4,818.1313 | 4,863.1270 | 4,818.1313 | 4,815.4453 | 4,815.4453 | - |
| May 23, 2024 | 4,797.8428 | 4,815.4453 | 4,797.8428 | 4,794.0122 | 4,794.0122 | - |
| May 22, 2024 | 4,802.0845 | 4,802.0845 | 4,794.0122 | 4,798.0112 | 4,798.0112 | - |
| May 21, 2024 | 4,812.5767 | 4,812.5767 | 4,798.0112 | 4,813.2803 | 4,813.2803 | - |
| May 20, 2024 | 4,787.6396 | 4,807.4292 | 4,787.6396 | 4,783.0298 | 4,783.0298 | - |
| May 17, 2024 | 4,786.5269 | 4,786.5269 | 4,781.9414 | 4,785.8018 | 4,785.8018 | - |
| May 16, 2024 | 4,797.1978 | 4,797.1978 | 4,785.8018 | 4,795.1294 | 4,795.1294 | - |
| May 15, 2024 | 4,827.2974 | 4,827.2974 | 4,795.1294 | 4,824.1812 | 4,824.1812 | - |
| May 14, 2024 | 4,812.7178 | 4,824.1812 | 4,812.7178 | 4,808.8843 | 4,808.8843 | - |
| May 13, 2024 | 4,817.1660 | 4,819.0713 | 4,808.8843 | 4,816.4102 | 4,816.4102 | - |
| May 10, 2024 | 4,803.8423 | 4,816.8022 | 4,803.8423 | 4,800.2739 | 4,800.2739 | - |
| May 9, 2024 | 4,800.0649 | 4,800.2739 | 4,800.0649 | 4,799.2280 | 4,799.2280 | - |
| May 8, 2024 | 4,818.4575 | 4,818.4575 | 4,799.2280 | 4,828.2251 | 4,828.2251 | - |
| May 7, 2024 | 4,848.4497 | 4,848.4497 | 4,828.2251 | 4,852.5815 | 4,852.5815 | - |
| May 6, 2024 | 4,819.3262 | 4,852.5815 | 4,818.4839 | 4,818.7646 | 4,818.7646 | - |
| May 3, 2024 | 4,838.6343 | 4,838.6343 | 4,830.3335 | 4,839.2280 | 4,839.2280 | - |
| May 2, 2024 | 4,827.7114 | 4,839.2280 | 4,827.7114 | 4,828.8408 | 4,828.8408 | - |
Related Tickers
EURUSD=X EUR/USD
1.1303
+0.11%
JPY=X USD/JPY
144.9180
-0.25%
GBPUSD=X GBP/USD
1.3272
-0.10%
AUDUSD=X AUD/USD
0.6446
+0.93%
NZDUSD=X NZD/USD
0.5948
+0.64%
EURJPY=X EUR/JPY
163.8480
-0.13%
GBPJPY=X GBP/JPY
192.3410
-0.33%
EURGBP=X EUR/GBP
0.8518
+0.28%
EURCAD=X EUR/CAD
1.5613
-0.10%
EURSEK=X EUR/SEK
10.9068
-0.85%
EURCHF=X EUR/CHF
0.9338
-0.36%
EURHUF=X EUR/HUF
404.2600
+0.07%
CNY=X USD/CNY
7.2698
-0.00%
HKD=X USD/HKD
7.7500
-0.08%
SGD=X USD/SGD
1.2969
-1.12%
INR=X USD/INR
84.5300
-0.04%
MXN=X USD/MXN
19.5640
-0.17%
PHP=X USD/PHP
55.5700
-0.54%
IDR=X USD/IDR
16,430.0000
-0.99%
THB=X USD/THB
33.0700
-1.31%
MYR=X USD/MYR
4.2560
-1.30%
ZAR=X USD/ZAR
18.3789
-1.00%
RUB=X USD/RUB
82.6250
+1.07%