La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 344,04 +329,62 (+0,53 %)
USD/CAD (CAD=X)
CCY - CCY Prix différé. Devise en CAD
Ajouter à la liste dynamique
À la clôture : 05:21AM BST
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 01 juin 2024 | 1,3625 | 1,3626 | 1,3625 | 1,3626 | 1,3626 | - |
| 31 mai 2024 | 1,3683 | 1,3689 | 1,3620 | 1,3683 | 1,3683 | - |
| 30 mai 2024 | 1,3717 | 1,3734 | 1,3658 | 1,3717 | 1,3717 | - |
| 29 mai 2024 | 1,3646 | 1,3712 | 1,3647 | 1,3646 | 1,3646 | - |
| 28 mai 2024 | 1,3629 | 1,3649 | 1,3613 | 1,3629 | 1,3629 | - |
| 27 mai 2024 | 1,3666 | 1,3670 | 1,3630 | 1,3666 | 1,3666 | - |
| 24 mai 2024 | 1,3732 | 1,3738 | 1,3656 | 1,3732 | 1,3732 | - |
| 23 mai 2024 | 1,3689 | 1,3704 | 1,3657 | 1,3689 | 1,3689 | - |
| 22 mai 2024 | 1,3640 | 1,3678 | 1,3624 | 1,3640 | 1,3640 | - |
| 21 mai 2024 | 1,3621 | 1,3671 | 1,3615 | 1,3621 | 1,3621 | - |
| 20 mai 2024 | 1,3608 | 1,3634 | 1,3596 | 1,3608 | 1,3608 | - |
| 17 mai 2024 | 1,3615 | 1,3643 | 1,3601 | 1,3615 | 1,3615 | - |
| 16 mai 2024 | 1,3597 | 1,3640 | 1,3590 | 1,3597 | 1,3597 | - |
| 15 mai 2024 | 1,3653 | 1,3660 | 1,3595 | 1,3653 | 1,3653 | - |
| 14 mai 2024 | 1,3666 | 1,3684 | 1,3633 | 1,3666 | 1,3666 | - |
| 13 mai 2024 | 1,3677 | 1,3689 | 1,3661 | 1,3677 | 1,3677 | - |
| 10 mai 2024 | 1,3678 | 1,3690 | 1,3635 | 1,3678 | 1,3678 | - |
| 09 mai 2024 | 1,3727 | 1,3738 | 1,3680 | 1,3727 | 1,3727 | - |
| 08 mai 2024 | 1,3733 | 1,3762 | 1,3717 | 1,3733 | 1,3733 | - |
| 07 mai 2024 | 1,3671 | 1,3717 | 1,3660 | 1,3671 | 1,3671 | - |
| 06 mai 2024 | 1,3692 | 1,3697 | 1,3647 | 1,3692 | 1,3692 | - |
| 03 mai 2024 | 1,3666 | 1,3690 | 1,3610 | 1,3666 | 1,3666 | - |
| 02 mai 2024 | 1,3723 | 1,3735 | 1,3696 | 1,3723 | 1,3723 | - |
| 01 mai 2024 | 1,3777 | 1,3782 | 1,3753 | 1,3777 | 1,3777 | - |
| 30 avr. 2024 | 1,3667 | 1,3754 | 1,3662 | 1,3667 | 1,3667 | - |
| 29 avr. 2024 | 1,3656 | 1,3675 | 1,3632 | 1,3656 | 1,3656 | - |
| 26 avr. 2024 | 1,3658 | 1,3694 | 1,3637 | 1,3658 | 1,3658 | - |
| 25 avr. 2024 | 1,3704 | 1,3730 | 1,3664 | 1,3704 | 1,3704 | - |
| 24 avr. 2024 | 1,3661 | 1,3729 | 1,3654 | 1,3661 | 1,3661 | - |
| 23 avr. 2024 | 1,3700 | 1,3714 | 1,3657 | 1,3700 | 1,3700 | - |
| 22 avr. 2024 | 1,3738 | 1,3749 | 1,3710 | 1,3739 | 1,3739 | - |
| 19 avr. 2024 | 1,3769 | 1,3803 | 1,3725 | 1,3769 | 1,3769 | - |
| 18 avr. 2024 | 1,3772 | 1,3775 | 1,3727 | 1,3772 | 1,3772 | - |
| 17 avr. 2024 | 1,3819 | 1,3836 | 1,3783 | 1,3819 | 1,3819 | - |
| 16 avr. 2024 | 1,3786 | 1,3845 | 1,3773 | 1,3786 | 1,3786 | - |
| 15 avr. 2024 | 1,3758 | 1,3780 | 1,3725 | 1,3758 | 1,3758 | - |
| 12 avr. 2024 | 1,3687 | 1,3771 | 1,3682 | 1,3687 | 1,3687 | - |
| 11 avr. 2024 | 1,3687 | 1,3726 | 1,3662 | 1,3687 | 1,3687 | - |
| 10 avr. 2024 | 1,3573 | 1,3695 | 1,3557 | 1,3573 | 1,3573 | - |
| 09 avr. 2024 | 1,3571 | 1,3598 | 1,3547 | 1,3571 | 1,3571 | - |
| 08 avr. 2024 | 1,3604 | 1,3616 | 1,3570 | 1,3604 | 1,3604 | - |
| 05 avr. 2024 | 1,3544 | 1,3647 | 1,3540 | 1,3544 | 1,3544 | - |
| 04 avr. 2024 | 1,3524 | 1,3527 | 1,3478 | 1,3524 | 1,3524 | - |
| 03 avr. 2024 | 1,3564 | 1,3588 | 1,3513 | 1,3564 | 1,3564 | - |
| 02 avr. 2024 | 1,3574 | 1,3584 | 1,3556 | 1,3574 | 1,3574 | - |
| 01 avr. 2024 | 1,3522 | 1,3585 | 1,3515 | 1,3522 | 1,3522 | - |
| 29 mars 2024 | 1,3536 | 1,3555 | 1,3533 | 1,3536 | 1,3536 | - |
| 28 mars 2024 | 1,3586 | 1,3613 | 1,3531 | 1,3586 | 1,3586 | - |
| 27 mars 2024 | 1,3581 | 1,3608 | 1,3573 | 1,3581 | 1,3581 | - |
| 26 mars 2024 | 1,3585 | 1,3589 | 1,3553 | 1,3585 | 1,3585 | - |
| 25 mars 2024 | 1,3612 | 1,3613 | 1,3571 | 1,3612 | 1,3612 | - |
| 22 mars 2024 | 1,3527 | 1,3606 | 1,3518 | 1,3527 | 1,3527 | - |
| 21 mars 2024 | 1,3472 | 1,3541 | 1,3457 | 1,3472 | 1,3472 | - |
| 20 mars 2024 | 1,3573 | 1,3605 | 1,3563 | 1,3573 | 1,3573 | - |
| 19 mars 2024 | 1,3535 | 1,3612 | 1,3533 | 1,3535 | 1,3535 | - |
| 18 mars 2024 | 1,3546 | 1,3550 | 1,3520 | 1,3546 | 1,3546 | - |
| 15 mars 2024 | 1,3538 | 1,3549 | 1,3510 | 1,3538 | 1,3538 | - |
| 14 mars 2024 | 1,3466 | 1,3534 | 1,3459 | 1,3466 | 1,3466 | - |
| 13 mars 2024 | 1,3493 | 1,3498 | 1,3460 | 1,3493 | 1,3493 | - |
| 12 mars 2024 | 1,3477 | 1,3524 | 1,3465 | 1,3477 | 1,3477 | - |
| 11 mars 2024 | 1,3484 | 1,3509 | 1,3469 | 1,3484 | 1,3484 | - |
| 08 mars 2024 | 1,3452 | 1,3477 | 1,3423 | 1,3452 | 1,3452 | - |
| 07 mars 2024 | 1,3513 | 1,3525 | 1,3463 | 1,3513 | 1,3513 | - |
| 06 mars 2024 | 1,3590 | 1,3599 | 1,3506 | 1,3590 | 1,3590 | - |
| 05 mars 2024 | 1,3572 | 1,3605 | 1,3557 | 1,3572 | 1,3572 | - |
| 04 mars 2024 | 1,3552 | 1,3583 | 1,3544 | 1,3552 | 1,3552 | - |
| 01 mars 2024 | 1,3574 | 1,3600 | 1,3546 | 1,3574 | 1,3574 | - |
| 29 févr. 2024 | 1,3578 | 1,3597 | 1,3542 | 1,3578 | 1,3578 | - |
| 28 févr. 2024 | 1,3532 | 1,3605 | 1,3526 | 1,3532 | 1,3532 | - |
| 27 févr. 2024 | 1,3501 | 1,3536 | 1,3485 | 1,3501 | 1,3501 | - |
| 26 févr. 2024 | 1,3510 | 1,3528 | 1,3500 | 1,3507 | 1,3507 | - |
| 23 févr. 2024 | 1,3481 | 1,3516 | 1,3459 | 1,3481 | 1,3481 | - |
| 22 févr. 2024 | 1,3497 | 1,3507 | 1,3440 | 1,3497 | 1,3497 | - |
| 21 févr. 2024 | 1,3522 | 1,3535 | 1,3501 | 1,3522 | 1,3522 | - |
| 20 févr. 2024 | 1,3498 | 1,3529 | 1,3472 | 1,3498 | 1,3498 | - |
| 19 févr. 2024 | 1,3477 | 1,3496 | 1,3466 | 1,3478 | 1,3478 | - |
| 16 févr. 2024 | 1,3465 | 1,3506 | 1,3463 | 1,3465 | 1,3465 | - |
| 15 févr. 2024 | 1,3539 | 1,3551 | 1,3477 | 1,3539 | 1,3539 | - |
| 14 févr. 2024 | 1,3566 | 1,3571 | 1,3530 | 1,3566 | 1,3566 | - |
| 13 févr. 2024 | 1,3455 | 1,3576 | 1,3435 | 1,3455 | 1,3455 | - |
| 12 févr. 2024 | 1,3458 | 1,3475 | 1,3436 | 1,3458 | 1,3458 | - |
| 09 févr. 2024 | 1,3460 | 1,3480 | 1,3414 | 1,3460 | 1,3460 | - |
| 08 févr. 2024 | 1,3464 | 1,3491 | 1,3447 | 1,3464 | 1,3464 | - |
| 07 févr. 2024 | 1,3489 | 1,3493 | 1,3455 | 1,3489 | 1,3489 | - |
| 06 févr. 2024 | 1,3543 | 1,3543 | 1,3499 | 1,3543 | 1,3543 | - |
| 05 févr. 2024 | 1,3470 | 1,3543 | 1,3465 | 1,3470 | 1,3470 | - |
| 02 févr. 2024 | 1,3383 | 1,3475 | 1,3364 | 1,3383 | 1,3383 | - |
| 01 févr. 2024 | 1,3435 | 1,3463 | 1,3378 | 1,3435 | 1,3435 | - |
| 31 janv. 2024 | 1,3402 | 1,3436 | 1,3360 | 1,3402 | 1,3402 | - |
| 30 janv. 2024 | 1,3411 | 1,3445 | 1,3397 | 1,3411 | 1,3411 | - |
| 29 janv. 2024 | 1,3454 | 1,3465 | 1,3425 | 1,3454 | 1,3454 | - |
| 26 janv. 2024 | 1,3478 | 1,3483 | 1,3415 | 1,3478 | 1,3478 | - |
| 25 janv. 2024 | 1,3525 | 1,3534 | 1,3487 | 1,3525 | 1,3525 | - |
| 24 janv. 2024 | 1,3456 | 1,3494 | 1,3429 | 1,3456 | 1,3456 | - |
| 23 janv. 2024 | 1,3478 | 1,3491 | 1,3451 | 1,3478 | 1,3478 | - |
| 22 janv. 2024 | 1,3432 | 1,3458 | 1,3414 | 1,3432 | 1,3432 | - |
| 19 janv. 2024 | 1,3486 | 1,3501 | 1,3454 | 1,3486 | 1,3486 | - |
| 18 janv. 2024 | 1,3503 | 1,3524 | 1,3480 | 1,3503 | 1,3503 | - |
| 17 janv. 2024 | 1,3490 | 1,3540 | 1,3481 | 1,3490 | 1,3490 | - |
| 16 janv. 2024 | 1,3436 | 1,3500 | 1,3434 | 1,3436 | 1,3436 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
